Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.51 18.78 18.36 18.72 15,223,965 +0.32(+1.73%)
Aug 30, 2012 18.34 18.51 18.28 18.40 14,003,849 -0.02(-0.13%)
Aug 29, 2012 18.53 18.64 18.33 18.43 14,036,781 +0.00(+0.00%)
Aug 27, 2012 17.77 18.57 17.75 18.43 33,011,694 +0.92(+5.23%)
Aug 24, 2012 17.40 17.67 17.27 17.51 11,553,834 +0.02(+0.10%)
Aug 23, 2012 17.67 17.80 17.46 17.49 9,441,644 -0.20(-1.15%)
Aug 22, 2012 17.76 17.81 17.56 17.70 12,559,810 -0.15(-0.84%)
Aug 21, 2012 17.90 18.17 17.82 17.85 22,239,614 +0.03(+0.17%)
Aug 20, 2012 17.24 17.84 17.24 17.82 19,391,706 +0.57(+3.30%)
Aug 17, 2012 17.36 17.36 17.13 17.25 11,683,491 -0.13(-0.76%)
Aug 16, 2012 17.12 17.40 16.96 17.38 13,382,535 +0.25(+1.47%)
Aug 15, 2012 17.21 17.42 17.04 17.13 12,420,556 -0.07(-0.38%)
Aug 14, 2012 17.19 17.30 17.08 17.19 12,232,882 +0.11(+0.63%)
Aug 13, 2012 17.36 17.43 16.96 17.09 13,082,904 -0.24(-1.37%)
Aug 10, 2012 17.01 17.41 16.97 17.32 13,192,578 +0.14(+0.83%)
Aug 09, 2012 17.13 17.36 17.01 17.18 14,241,638 +0.06(+0.35%)
Aug 08, 2012 16.92 17.42 16.81 17.12 15,185,567 +0.12(+0.70%)
Aug 07, 2012 16.92 17.30 16.90 17.00 20,254,780 +0.25(+1.49%)
Aug 06, 2012 16.63 16.88 16.60 16.75 13,907,690 +0.18(+1.08%)
Aug 03, 2012 16.57 16.73 16.26 16.57 14,893,464 +0.32(+1.98%)
Aug 02, 2012 16.07 16.39 15.87 16.25 18,783,494 +0.09(+0.55%)
Aug 01, 2012 16.47 16.51 15.91 16.16 21,619,472 -0.21(-1.27%)
Jul 31, 2012 16.15 16.72 16.07 16.37 38,263,216 +0.85(+5.44%)
Jul 30, 2012 15.64 15.82 15.44 15.53 14,840,251 -0.01(-0.08%)
Jul 27, 2012 15.13 15.62 14.89 15.54 16,805,312 +0.35(+2.31%)
Jul 26, 2012 15.01 15.26 14.91 15.19 10,452,738 +0.35(+2.33%)
Jul 25, 2012 15.06 15.14 14.69 14.84 12,935,026 -0.16(-1.07%)
Jul 24, 2012 15.35 15.38 14.68 15.00 17,386,958 -0.27(-1.75%)
Jul 23, 2012 14.99 15.33 14.68 15.27 13,379,723 +0.07(+0.43%)
Jul 20, 2012 15.00 15.25 14.95 15.20 11,046,191 +0.07(+0.47%)
Jul 19, 2012 15.38 15.48 15.01 15.13 12,697,412 -0.24(-1.55%)
Jul 18, 2012 15.10 15.63 15.04 15.37 15,659,993 +0.22(+1.45%)
Jul 17, 2012 15.10 15.30 14.90 15.15 14,893,057 +0.12(+0.83%)
Jul 16, 2012 14.77 15.03 14.66 15.03 12,522,928 +0.23(+1.53%)
Jul 13, 2012 14.50 14.88 14.48 14.80 11,248,251 +0.33(+2.30%)
Jul 12, 2012 14.24 14.63 14.07 14.47 17,641,024 +0.17(+1.17%)
Jul 11, 2012 14.14 14.39 14.11 14.30 12,936,914 +0.23(+1.61%)
Jul 10, 2012 14.23 14.45 13.97 14.07 16,465,810 -0.10(-0.71%)
Jul 09, 2012 14.63 14.66 14.03 14.17 15,998,036 -0.45(-3.05%)
Jul 06, 2012 14.29 14.66 14.24 14.62 11,816,453 +0.09(+0.61%)
Jul 05, 2012 14.82 14.92 14.51 14.53 9,998,151 -0.36(-2.40%)
Jul 03, 2012 14.53 14.94 14.49 14.89 9,900,826 +0.49(+3.39%)
Jul 02, 2012 14.57 14.57 14.22 14.40 11,391,999 +0.02(+0.17%)
Jun 29, 2012 14.62 14.65 14.22 14.38 13,491,806 +0.13(+0.92%)
Jun 28, 2012 13.92 14.28 13.82 14.25 14,696,054 +0.18(+1.31%)
Jun 27, 2012 13.97 14.26 13.90 14.06 16,049,994 +0.16(+1.16%)
Jun 26, 2012 13.67 14.00 13.66 13.90 12,700,215 +0.23(+1.65%)
Jun 25, 2012 13.77 13.77 13.54 13.67 13,490,818 -0.32(-2.26%)
Jun 22, 2012 13.81 14.07 13.73 13.99 16,458,271 +0.30(+2.22%)
Jun 21, 2012 14.07 14.14 13.51 13.69 19,856,080 -0.33(-2.34%)
Jun 20, 2012 13.79 14.07 13.72 14.01 21,621,018 +0.30(+2.21%)
Jun 19, 2012 13.38 13.99 13.12 13.71 22,535,018 +0.74(+5.69%)
Jun 18, 2012 13.13 13.13 12.90 12.97 10,748,450 -0.27(-2.02%)
Jun 15, 2012 12.98 13.26 12.87 13.24 12,407,037 +0.21(+1.60%)
Jun 14, 2012 12.93 13.30 12.82 13.03 14,487,033 +0.09(+0.69%)
Jun 13, 2012 13.19 13.35 12.83 12.94 15,751,154 -0.32(-2.42%)
Jun 12, 2012 13.13 13.70 13.06 13.26 28,079,866 +0.26(+1.97%)
Jun 11, 2012 12.83 13.36 12.61 13.01 22,688,360 +0.35(+2.73%)
Jun 08, 2012 12.70 12.78 12.57 12.66 10,998,162 -0.11(-0.84%)
Jun 07, 2012 13.15 13.20 12.66 12.77 10,589,561 -0.16(-1.24%)
Jun 06, 2012 12.70 13.07 12.66 12.93 11,550,087 +0.43(+3.43%)
Jun 05, 2012 12.11 12.55 12.09 12.50 10,819,505 +0.38(+3.09%)
Jun 04, 2012 12.34 12.36 11.91 12.13 12,114,399 -0.18(-1.50%)
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.