Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.32 14.39 14.21 14.38 2,127,812 +0.19(+1.34%)
Aug 30, 2012 14.26 14.27 14.19 14.19 1,355,942 -0.09(-0.63%)
Aug 29, 2012 14.24 14.29 14.18 14.28 2,294,024 +0.10(+0.71%)
Aug 27, 2012 14.20 14.23 14.15 14.18 1,603,509 +0.02(+0.14%)
Aug 24, 2012 13.97 14.20 13.96 14.16 1,817,400 +0.16(+1.14%)
Aug 23, 2012 13.99 14.07 13.92 14.00 1,856,957 -0.01(-0.07%)
Aug 22, 2012 13.93 14.01 13.86 14.01 1,919,292 +0.11(+0.79%)
Aug 21, 2012 13.97 14.01 13.89 13.90 2,537,662 -0.02(-0.14%)
Aug 20, 2012 14.05 14.05 13.91 13.92 3,197,975 -0.08(-0.57%)
Aug 17, 2012 14.04 14.04 13.91 14.00 3,127,200 -0.03(-0.21%)
Aug 16, 2012 14.10 14.12 13.97 14.03 2,726,574 -0.07(-0.50%)
Aug 15, 2012 14.14 14.20 14.06 14.10 2,484,204 -0.09(-0.63%)
Aug 14, 2012 14.30 14.30 14.17 14.19 2,850,801 -0.07(-0.49%)
Aug 13, 2012 14.18 14.31 14.17 14.26 2,387,149 +0.08(+0.56%)
Aug 10, 2012 14.14 14.23 14.10 14.18 1,701,490 +0.05(+0.35%)
Aug 09, 2012 13.94 14.16 13.93 14.13 2,181,102 +0.18(+1.29%)
Aug 08, 2012 13.90 13.98 13.80 13.95 2,620,166 +0.05(+0.36%)
Aug 07, 2012 14.07 14.08 13.75 13.90 3,935,241 -0.08(-0.57%)
Aug 06, 2012 14.19 14.19 13.90 13.98 3,061,346 -0.18(-1.27%)
Aug 03, 2012 14.25 14.31 14.14 14.16 1,749,185 -0.04(-0.28%)
Aug 02, 2012 14.26 14.28 14.09 14.20 3,135,088 -0.05(-0.35%)
Aug 01, 2012 14.46 14.50 14.25 14.25 2,443,064 -0.21(-1.45%)
Jul 31, 2012 14.46 14.50 14.26 14.46 7,145,735 +0.02(+0.14%)
Jul 30, 2012 14.38 14.47 14.34 14.44 2,609,834 +0.11(+0.77%)
Jul 27, 2012 14.25 14.39 14.19 14.33 2,538,396 +0.13(+0.92%)
Jul 26, 2012 14.28 14.31 14.12 14.20 2,208,063 -0.03(-0.21%)
Jul 25, 2012 14.16 14.31 14.15 14.23 3,576,379 +0.08(+0.57%)
Jul 24, 2012 14.16 14.20 14.04 14.15 2,622,817 -0.02(-0.14%)
Jul 23, 2012 14.07 14.21 14.00 14.17 2,386,403 +0.05(+0.35%)
Jul 20, 2012 14.00 14.13 13.93 14.12 2,528,424 +0.09(+0.64%)
Jul 19, 2012 14.02 14.12 13.95 14.03 2,824,713 +0.10(+0.72%)
Jul 18, 2012 14.07 14.14 13.93 13.93 4,248,312 -0.21(-1.49%)
Jul 17, 2012 14.16 14.18 14.05 14.14 3,446,783 +0.04(+0.28%)
Jul 16, 2012 14.10 14.15 14.05 14.10 3,081,450 +0.02(+0.14%)
Jul 13, 2012 13.97 14.15 13.92 14.08 4,898,552 +0.13(+0.93%)
Jul 12, 2012 13.80 14.00 13.80 13.95 5,580,807 +0.12(+0.87%)
Jul 11, 2012 13.82 13.87 13.77 13.83 31,958,732 -0.31(-2.19%)
Jul 10, 2012 14.25 14.27 14.07 14.14 1,728,585 -0.10(-0.70%)
Jul 09, 2012 14.15 14.25 14.12 14.24 1,357,607 +0.08(+0.56%)
Jul 06, 2012 14.04 14.19 14.02 14.16 1,337,930 +0.09(+0.64%)
Jul 05, 2012 14.04 14.10 14.00 14.07 1,141,986 +0.03(+0.21%)
Jul 03, 2012 13.97 14.09 13.96 14.04 929,894 +0.09(+0.65%)
Jul 02, 2012 13.76 13.95 13.75 13.95 1,524,240 +0.18(+1.31%)
Jun 29, 2012 13.76 13.81 13.60 13.77 1,739,465 +0.11(+0.81%)
Jun 28, 2012 13.54 13.67 13.50 13.66 1,162,597 +0.10(+0.74%)
Jun 27, 2012 13.47 13.60 13.45 13.56 2,519,839 +0.11(+0.82%)
Jun 26, 2012 13.55 13.59 13.41 13.45 1,701,948 -0.06(-0.44%)
Jun 25, 2012 13.63 13.71 13.50 13.51 1,626,719 -0.14(-1.03%)
Jun 22, 2012 13.61 13.76 13.61 13.65 4,080,067 +0.10(+0.74%)
Jun 21, 2012 13.74 13.77 13.52 13.55 3,001,249 -0.62(-4.38%)
Jun 20, 2012 14.21 14.24 14.09 14.17 3,718,011 -0.01(-0.07%)
Jun 19, 2012 14.25 14.25 14.15 14.18 2,887,740 +0.02(+0.14%)
Jun 18, 2012 14.17 14.28 14.11 14.16 2,322,777 -0.04(-0.28%)
Jun 15, 2012 14.20 14.23 14.07 14.20 2,349,037 +0.03(+0.21%)
Jun 14, 2012 14.07 14.18 14.03 14.17 1,828,444 +0.14(+1.00%)
Jun 13, 2012 14.08 14.09 13.97 14.03 1,793,428 -0.02(-0.14%)
Jun 12, 2012 14.10 14.14 13.95 14.05 1,439,164 -0.03(-0.21%)
Jun 11, 2012 14.20 14.21 14.07 14.08 1,682,061 -0.06(-0.42%)
Jun 08, 2012 13.94 14.15 13.94 14.14 1,528,153 +0.21(+1.51%)
Jun 07, 2012 14.05 14.09 13.92 13.93 1,380,469 -0.01(-0.07%)
Jun 06, 2012 13.97 14.15 13.93 13.94 2,287,600 +0.01(+0.07%)
Jun 05, 2012 13.58 13.94 13.58 13.93 1,982,004 +0.33(+2.43%)
Jun 04, 2012 13.58 13.65 13.54 13.60 980,510 +0.07(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.