Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.08 21.39 20.91 21.33 13,364,555 +0.36(+1.72%)
Aug 30, 2012 20.90 21.09 20.82 20.97 12,293,461 -0.03(-0.13%)
Aug 29, 2012 21.11 21.23 20.88 20.99 12,322,370 +0.00(+0.00%)
Aug 27, 2012 20.24 21.15 20.22 20.99 28,979,744 +1.04(+5.23%)
Aug 24, 2012 19.82 20.13 19.68 19.95 10,142,683 +0.02(+0.10%)
Aug 23, 2012 20.13 20.28 19.89 19.93 8,288,470 -0.23(-1.15%)
Aug 22, 2012 20.23 20.28 20.00 20.16 11,025,792 -0.17(-0.84%)
Aug 21, 2012 20.39 20.70 20.30 20.33 19,523,334 +0.03(+0.17%)
Aug 20, 2012 19.64 20.32 19.64 20.30 17,023,260 +0.65(+3.30%)
Aug 17, 2012 19.78 19.78 19.52 19.65 10,256,504 -0.15(-0.76%)
Aug 16, 2012 19.51 19.83 19.32 19.80 11,748,032 +0.29(+1.47%)
Aug 15, 2012 19.61 19.85 19.41 19.51 10,903,546 -0.07(-0.38%)
Aug 14, 2012 19.58 19.71 19.46 19.59 10,738,794 +0.12(+0.63%)
Aug 13, 2012 19.78 19.86 19.32 19.46 11,484,997 -0.27(-1.37%)
Aug 10, 2012 19.38 19.84 19.33 19.73 11,581,272 +0.16(+0.83%)
Aug 09, 2012 19.51 19.77 19.37 19.57 12,502,203 +0.07(+0.35%)
Aug 08, 2012 19.28 19.84 19.15 19.50 13,330,843 +0.14(+0.70%)
Aug 07, 2012 19.28 19.71 19.25 19.37 17,780,916 +0.28(+1.49%)
Aug 06, 2012 18.95 19.23 18.91 19.08 12,209,043 +0.20(+1.08%)
Aug 03, 2012 18.87 19.06 18.52 18.88 13,074,416 +0.37(+1.98%)
Aug 02, 2012 18.31 18.67 18.07 18.51 16,489,329 +0.10(+0.55%)
Aug 01, 2012 18.76 18.80 18.13 18.41 18,978,928 -0.24(-1.27%)
Jul 31, 2012 18.40 19.05 18.31 18.65 33,589,848 +0.96(+5.44%)
Jul 30, 2012 17.82 18.02 17.58 17.69 13,027,703 -0.01(-0.08%)
Jul 27, 2012 17.23 17.79 16.97 17.70 14,752,757 +0.40(+2.31%)
Jul 26, 2012 17.10 17.39 16.99 17.30 9,176,069 +0.39(+2.33%)
Jul 25, 2012 17.15 17.25 16.73 16.91 11,355,177 -0.18(-1.07%)
Jul 24, 2012 17.49 17.52 16.72 17.09 15,263,362 -0.31(-1.75%)
Jul 23, 2012 17.08 17.46 16.72 17.39 11,745,560 +0.07(+0.43%)
Jul 20, 2012 17.09 17.37 17.03 17.32 9,697,039 +0.08(+0.47%)
Jul 19, 2012 17.52 17.63 17.10 17.24 11,146,584 -0.27(-1.55%)
Jul 18, 2012 17.20 17.80 17.13 17.51 13,747,324 +0.25(+1.45%)
Jul 17, 2012 17.20 17.43 16.97 17.26 13,074,060 +0.14(+0.83%)
Jul 16, 2012 16.82 17.13 16.70 17.12 10,993,411 +0.26(+1.53%)
Jul 13, 2012 16.51 16.95 16.50 16.86 9,874,420 +0.38(+2.30%)
Jul 12, 2012 16.22 16.66 16.02 16.48 15,486,397 +0.19(+1.17%)
Jul 11, 2012 16.11 16.39 16.08 16.29 11,356,834 +0.26(+1.61%)
Jul 10, 2012 16.21 16.46 15.92 16.03 14,454,720 -0.12(-0.71%)
Jul 09, 2012 16.66 16.70 15.98 16.15 14,044,079 -0.51(-3.05%)
Jul 06, 2012 16.28 16.70 16.22 16.66 10,373,223 +0.10(+0.61%)
Jul 05, 2012 16.89 16.99 16.53 16.55 8,777,004 -0.41(-2.40%)
Jul 03, 2012 16.55 17.02 16.51 16.96 8,691,566 +0.56(+3.39%)
Jul 02, 2012 16.60 16.60 16.19 16.40 10,000,611 +0.03(+0.17%)
Jun 29, 2012 16.66 16.69 16.20 16.38 11,843,953 +0.15(+0.92%)
Jun 28, 2012 15.85 16.26 15.75 16.23 12,901,118 +0.21(+1.31%)
Jun 27, 2012 15.91 16.25 15.83 16.02 14,089,691 +0.18(+1.16%)
Jun 26, 2012 15.58 15.95 15.56 15.83 11,149,045 +0.26(+1.65%)
Jun 25, 2012 15.69 15.69 15.43 15.58 11,843,086 -0.36(-2.26%)
Jun 22, 2012 15.73 16.03 15.64 15.94 14,448,102 +0.35(+2.22%)
Jun 21, 2012 16.03 16.11 15.39 15.59 17,430,912 -0.37(-2.34%)
Jun 20, 2012 15.71 16.03 15.63 15.96 18,980,286 +0.35(+2.21%)
Jun 19, 2012 15.24 15.94 14.95 15.62 19,782,652 +0.84(+5.69%)
Jun 18, 2012 14.95 14.95 14.70 14.78 9,435,663 -0.31(-2.02%)
Jun 15, 2012 14.79 15.10 14.66 15.08 10,891,675 +0.24(+1.60%)
Jun 14, 2012 14.73 15.15 14.61 14.84 12,717,626 +0.10(+0.69%)
Jun 13, 2012 15.02 15.20 14.62 14.74 13,827,351 -0.37(-2.42%)
Jun 12, 2012 14.95 15.61 14.88 15.11 24,650,266 +0.29(+1.97%)
Jun 11, 2012 14.62 15.22 14.37 14.82 19,917,264 +0.39(+2.73%)
Jun 08, 2012 14.46 14.55 14.32 14.42 9,654,876 -0.12(-0.84%)
Jun 07, 2012 14.98 15.03 14.42 14.55 9,296,181 -0.18(-1.24%)
Jun 06, 2012 14.46 14.89 14.42 14.73 10,139,391 +0.49(+3.43%)
Jun 05, 2012 13.79 14.30 13.77 14.24 9,498,040 +0.43(+3.09%)
Jun 04, 2012 14.06 14.08 13.56 13.81 10,634,779 -0.21(-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.