Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.39 16.53 16.24 16.43 7,572,083 +0.18(+1.14%)
Aug 30, 2012 16.35 16.36 16.17 16.24 5,046,383 -0.15(-0.89%)
Aug 29, 2012 16.08 16.65 16.05 16.39 12,509,367 +0.06(+0.38%)
Aug 27, 2012 16.31 16.44 16.16 16.33 8,079,226 +0.03(+0.19%)
Aug 24, 2012 16.32 16.43 16.21 16.30 7,074,446 -0.12(-0.75%)
Aug 23, 2012 16.63 16.63 16.33 16.42 11,645,719 -0.30(-1.79%)
Aug 22, 2012 16.60 16.73 16.27 16.72 9,332,298 +0.08(+0.46%)
Aug 21, 2012 16.89 16.98 16.56 16.64 8,506,584 -0.18(-1.10%)
Aug 20, 2012 16.73 16.94 16.67 16.83 8,598,332 -0.11(-0.64%)
Aug 17, 2012 16.41 17.04 16.42 16.93 23,332,174 +0.52(+3.19%)
Aug 16, 2012 15.48 16.51 15.48 16.41 18,725,034 +0.92(+5.91%)
Aug 15, 2012 15.55 15.67 15.37 15.50 8,446,028 -0.05(-0.35%)
Aug 14, 2012 15.87 16.00 15.47 15.55 9,982,115 -0.20(-1.27%)
Aug 13, 2012 15.79 16.00 15.67 15.75 5,233,630 -0.05(-0.34%)
Aug 10, 2012 15.79 15.93 15.63 15.80 5,073,183 -0.08(-0.53%)
Aug 09, 2012 15.67 16.02 15.55 15.89 8,644,603 +0.21(+1.33%)
Aug 08, 2012 15.50 15.73 15.43 15.68 6,111,766 -0.03(-0.20%)
Aug 07, 2012 15.33 15.79 15.33 15.71 12,447,188 +0.44(+2.87%)
Aug 06, 2012 15.43 15.47 15.20 15.27 8,065,516 -0.15(-0.95%)
Aug 03, 2012 14.82 15.47 14.81 15.42 12,210,337 +0.69(+4.70%)
Aug 02, 2012 15.07 15.43 14.57 14.73 14,141,783 -0.40(-2.64%)
Aug 01, 2012 15.22 15.83 14.95 15.13 19,276,656 -0.04(-0.25%)
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%)
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.