Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.97 15.21 14.90 15.17 7,288,603 +0.27(+1.81%)
Jul 30, 2012 15.04 15.12 14.85 14.90 5,483,567 -0.24(-1.58%)
Jul 27, 2012 14.73 15.15 14.67 15.13 8,843,468 +0.43(+2.93%)
Jul 26, 2012 14.63 14.73 14.43 14.70 7,149,694 +0.24(+1.65%)
Jul 25, 2012 14.70 14.72 14.40 14.47 8,807,975 -0.17(-1.16%)
Jul 24, 2012 14.81 14.91 14.50 14.63 10,659,997 -0.22(-1.45%)
Jul 23, 2012 14.69 14.90 14.50 14.85 11,391,108 -0.05(-0.31%)
Jul 20, 2012 15.40 15.51 14.87 14.90 11,438,447 -0.60(-3.87%)
Jul 19, 2012 15.48 15.65 15.44 15.50 8,909,768 +0.05(+0.35%)
Jul 18, 2012 15.10 15.55 15.06 15.44 11,398,650 +0.36(+2.40%)
Jul 17, 2012 15.04 15.08 14.85 15.08 10,333,875 +0.17(+1.14%)
Jul 16, 2012 14.98 15.04 14.80 14.91 11,783,427 -0.18(-1.22%)
Jul 13, 2012 14.87 15.17 14.83 15.10 9,670,343 +0.22(+1.50%)
Jul 12, 2012 15.09 15.21 14.79 14.87 18,231,074 -0.44(-2.86%)
Jul 11, 2012 15.20 15.40 15.08 15.31 8,666,743 +0.08(+0.50%)
Jul 10, 2012 15.58 15.76 15.18 15.23 12,746,721 -0.32(-2.08%)
Jul 09, 2012 15.55 15.70 15.43 15.56 7,174,495 -0.07(-0.44%)
Jul 06, 2012 15.66 15.85 15.43 15.63 8,464,777 -0.18(-1.12%)
Jul 05, 2012 15.97 16.32 15.80 15.80 10,494,917 -0.10(-0.63%)
Jul 03, 2012 15.23 16.25 15.13 15.90 13,930,923 +0.85(+5.62%)
Jul 02, 2012 15.16 15.19 14.85 15.06 8,197,523 -0.12(-0.76%)
Jun 29, 2012 15.39 15.39 14.80 15.17 17,469,224 -0.08(-0.50%)
Jun 28, 2012 15.11 15.33 15.00 15.25 14,582,866 +0.12(+0.81%)
Jun 27, 2012 15.26 15.37 15.10 15.13 10,805,800 -0.15(-0.96%)
Jun 26, 2012 15.34 15.42 15.10 15.27 11,596,960 -0.05(-0.30%)
Jun 25, 2012 15.63 15.69 15.32 15.32 12,844,034 -0.53(-3.35%)
Jun 22, 2012 16.12 16.12 15.74 15.85 9,081,132 -0.03(-0.19%)
Jun 21, 2012 16.50 16.54 15.85 15.88 11,948,485 -0.65(-3.91%)
Jun 20, 2012 16.76 16.79 16.37 16.53 11,163,245 -0.20(-1.20%)
Jun 19, 2012 16.49 16.93 16.47 16.73 10,096,585 +0.24(+1.45%)
Jun 18, 2012 16.57 16.71 16.45 16.49 8,310,060 -0.24(-1.43%)
Jun 15, 2012 16.74 16.78 16.48 16.73 7,426,726 -0.05(-0.28%)
Jun 14, 2012 16.80 16.92 16.60 16.77 5,893,039 -0.05(-0.32%)
Jun 13, 2012 16.96 17.06 16.73 16.83 11,161,645 -0.23(-1.35%)
Jun 12, 2012 16.87 17.08 16.68 17.06 7,928,210 +0.19(+1.14%)
Jun 11, 2012 17.14 17.16 16.85 16.87 7,864,085 -0.10(-0.59%)
Jun 08, 2012 16.81 17.00 16.54 16.97 5,535,393 +0.15(+0.91%)
Jun 07, 2012 17.01 17.22 16.74 16.81 7,732,720 +0.02(+0.09%)
Jun 06, 2012 16.49 16.88 16.42 16.80 7,957,418 +0.45(+2.73%)
Jun 05, 2012 16.14 16.52 16.13 16.35 7,337,821 +0.11(+0.66%)
Jun 04, 2012 16.93 16.96 15.90 16.24 20,040,766 -0.69(-4.09%)
Jun 01, 2012 16.66 17.96 16.50 16.93 38,495,228 -0.15(-0.86%)
May 31, 2012 17.13 17.24 16.93 17.08 7,810,085 -0.13(-0.76%)
May 30, 2012 17.31 17.31 16.91 17.21 9,577,897 -0.37(-2.10%)
May 29, 2012 17.40 17.64 17.38 17.58 12,725,043 +0.32(+1.83%)
May 25, 2012 16.96 17.28 16.93 17.27 7,358,720 +0.31(+1.81%)
May 24, 2012 16.91 17.03 16.79 16.96 6,619,734 -0.07(-0.41%)
May 23, 2012 16.41 17.08 16.40 17.03 10,838,526 +0.48(+2.93%)
May 22, 2012 16.70 16.85 16.42 16.54 9,124,153 -0.03(-0.19%)
May 21, 2012 16.42 16.68 16.36 16.57 8,182,635 +0.28(+1.70%)
May 18, 2012 16.57 16.69 16.23 16.30 9,790,605 -0.33(-1.99%)
May 17, 2012 16.88 17.14 16.58 16.63 15,770,270 -0.23(-1.37%)
May 16, 2012 16.97 17.40 16.81 16.86 17,727,088 +0.38(+2.29%)
May 15, 2012 16.60 16.80 16.42 16.48 9,559,895 -0.16(-0.97%)
May 14, 2012 16.73 16.90 16.62 16.64 12,538,089 -0.28(-1.68%)
May 11, 2012 16.93 17.34 16.91 16.93 10,456,710 -0.28(-1.65%)
May 10, 2012 17.46 17.61 17.18 17.21 9,357,810 -0.05(-0.31%)
May 09, 2012 16.83 17.54 16.81 17.27 12,635,095 +0.16(+0.94%)
May 08, 2012 17.12 17.20 16.83 17.10 12,025,798 -0.14(-0.80%)
May 07, 2012 16.83 17.31 16.81 17.24 10,191,559 +0.04(+0.22%)
May 04, 2012 17.08 17.24 16.79 17.20 19,275,476 -0.01(-0.04%)
May 03, 2012 17.80 17.84 17.07 17.21 29,593,526 -0.43(-2.44%)
May 02, 2012 17.84 17.89 17.41 17.64 18,814,502 -0.29(-1.63%)
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.