Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.78 15.00 14.59 14.63 3,046,907 -0.23(-1.57%)
Jul 30, 2012 15.39 15.43 14.82 14.86 1,855,008 -0.51(-3.29%)
Jul 27, 2012 14.68 15.44 14.64 15.37 1,946,087 +0.77(+5.26%)
Jul 26, 2012 14.57 14.66 14.35 14.60 1,121,871 +0.29(+2.04%)
Jul 25, 2012 14.40 14.58 14.21 14.31 1,031,636 +0.00(+0.02%)
Jul 24, 2012 14.56 14.65 14.17 14.30 1,844,219 -0.22(-1.54%)
Jul 23, 2012 14.38 14.85 14.26 14.53 3,014,378 -0.18(-1.21%)
Jul 20, 2012 14.91 14.98 14.64 14.71 1,998,409 -0.35(-2.35%)
Jul 19, 2012 14.92 15.27 14.90 15.06 3,562,520 +0.16(+1.08%)
Jul 18, 2012 14.51 15.16 14.51 14.90 2,441,425 +0.33(+2.27%)
Jul 17, 2012 14.41 14.74 14.32 14.57 2,439,349 +0.25(+1.73%)
Jul 16, 2012 14.61 14.63 14.25 14.32 1,252,614 -0.36(-2.45%)
Jul 13, 2012 14.41 14.80 14.36 14.68 1,592,497 +0.33(+2.32%)
Jul 12, 2012 14.22 14.44 13.94 14.35 1,918,485 +0.13(+0.91%)
Jul 11, 2012 14.44 14.50 14.13 14.22 1,968,648 -0.20(-1.39%)
Jul 10, 2012 15.20 15.32 14.28 14.42 3,782,519 -0.68(-4.50%)
Jul 09, 2012 15.43 15.44 15.01 15.10 1,953,912 -0.41(-2.63%)
Jul 06, 2012 15.72 15.74 15.36 15.50 1,114,478 -0.41(-2.59%)
Jul 05, 2012 15.85 16.13 15.73 15.92 1,492,502 +0.05(+0.32%)
Jul 03, 2012 15.69 15.91 15.62 15.87 675,613 +0.22(+1.40%)
Jul 02, 2012 15.75 15.88 15.49 15.65 1,803,135 -0.09(-0.57%)
Jun 29, 2012 15.50 15.76 15.50 15.74 1,974,826 +0.45(+2.95%)
Jun 28, 2012 15.06 15.29 14.95 15.28 1,463,958 +0.03(+0.17%)
Jun 27, 2012 15.25 15.42 15.19 15.26 1,179,353 +0.01(+0.06%)
Jun 26, 2012 15.12 15.38 14.96 15.25 2,382,780 +0.22(+1.48%)
Jun 25, 2012 15.25 15.31 14.91 15.03 2,068,071 -0.46(-2.97%)
Jun 22, 2012 15.55 15.58 15.33 15.49 1,954,339 +0.10(+0.63%)
Jun 21, 2012 15.83 16.00 15.36 15.39 5,075,347 -0.37(-2.34%)
Jun 20, 2012 16.01 16.09 15.72 15.76 2,183,247 -0.28(-1.76%)
Jun 19, 2012 15.61 16.13 15.61 16.04 4,104,949 +0.46(+2.92%)
Jun 18, 2012 15.73 15.83 15.57 15.59 3,738,470 -0.31(-1.94%)
Jun 15, 2012 16.02 16.05 15.79 15.89 3,250,243 -0.08(-0.50%)
Jun 14, 2012 16.19 16.20 15.82 15.97 2,452,284 -0.20(-1.25%)
Jun 13, 2012 16.29 16.49 16.08 16.18 2,258,089 -0.20(-1.25%)
Jun 12, 2012 16.26 16.44 15.98 16.38 2,928,265 +0.23(+1.40%)
Jun 11, 2012 17.14 17.21 16.13 16.15 2,449,301 -0.83(-4.88%)
Jun 08, 2012 16.66 17.04 16.61 16.98 3,191,384 +0.28(+1.70%)
Jun 07, 2012 16.75 17.04 16.53 16.70 3,197,255 +0.27(+1.65%)
Jun 06, 2012 16.15 16.43 16.06 16.43 1,730,510 +0.47(+2.95%)
Jun 05, 2012 15.77 16.00 15.68 15.96 3,479,346 +0.12(+0.73%)
Jun 04, 2012 16.25 16.32 15.60 15.84 4,469,877 -0.40(-2.48%)
Jun 01, 2012 16.68 16.76 16.21 16.25 5,114,909 -0.99(-5.76%)
May 31, 2012 17.69 17.71 17.06 17.24 2,916,631 -0.48(-2.72%)
May 30, 2012 17.96 18.03 17.69 17.72 1,296,355 -0.54(-2.97%)
May 29, 2012 18.12 18.46 18.07 18.26 2,285,808 +0.36(+2.01%)
May 25, 2012 17.85 18.00 17.71 17.90 2,223,032 +0.10(+0.54%)
May 24, 2012 17.86 17.93 17.61 17.81 3,278,035 -0.01(-0.04%)
May 23, 2012 17.45 17.89 17.18 17.82 1,956,787 +0.16(+0.88%)
May 22, 2012 17.39 17.75 17.31 17.66 2,922,152 +0.33(+1.93%)
May 21, 2012 16.88 17.35 16.76 17.33 1,702,935 +0.57(+3.41%)
May 18, 2012 16.79 17.03 16.66 16.75 4,267,954 -0.00(-0.03%)
May 17, 2012 17.45 17.53 16.53 16.76 5,202,119 -0.74(-4.21%)
May 16, 2012 18.17 18.21 17.46 17.50 3,709,794 -0.58(-3.23%)
May 15, 2012 18.48 18.53 17.98 18.08 3,187,534 -0.40(-2.14%)
May 14, 2012 18.52 18.70 18.43 18.48 2,437,384 -0.35(-1.86%)
May 11, 2012 18.62 19.06 18.58 18.83 2,173,673 +0.04(+0.23%)
May 10, 2012 18.66 18.99 18.58 18.78 4,558,087 +0.27(+1.45%)
May 09, 2012 18.03 18.84 17.98 18.51 6,291,976 +0.23(+1.27%)
May 08, 2012 18.16 18.35 17.53 18.28 6,401,644 -0.03(-0.16%)
May 07, 2012 18.15 18.55 18.10 18.31 5,281,624 +0.01(+0.08%)
May 04, 2012 17.59 18.71 17.39 18.30 10,323,720 +0.48(+2.71%)
May 03, 2012 18.35 18.42 17.66 17.81 3,954,342 -0.59(-3.21%)
May 02, 2012 17.96 18.44 17.33 18.40 4,708,688 +0.06(+0.35%)
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.