Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.28 15.50 15.09 15.12 2,947,334 -0.24(-1.57%)
Jul 30, 2012 15.91 15.95 15.33 15.36 1,794,386 -0.52(-3.29%)
Jul 27, 2012 15.18 15.96 15.14 15.89 1,882,488 +0.79(+5.26%)
Jul 26, 2012 15.07 15.16 14.84 15.09 1,085,208 +0.30(+2.04%)
Jul 25, 2012 14.88 15.08 14.69 14.79 997,922 +0.00(+0.02%)
Jul 24, 2012 15.05 15.14 14.65 14.79 1,783,950 -0.23(-1.54%)
Jul 23, 2012 14.86 15.36 14.74 15.02 2,915,868 -0.18(-1.21%)
Jul 20, 2012 15.41 15.48 15.13 15.20 1,933,100 -0.37(-2.35%)
Jul 19, 2012 15.43 15.78 15.40 15.57 3,446,096 +0.17(+1.08%)
Jul 18, 2012 15.00 15.67 15.00 15.40 2,361,638 +0.34(+2.26%)
Jul 17, 2012 14.89 15.24 14.80 15.06 2,359,631 +0.26(+1.73%)
Jul 16, 2012 15.10 15.12 14.73 14.80 1,211,679 -0.37(-2.44%)
Jul 13, 2012 14.90 15.30 14.84 15.18 1,540,454 +0.34(+2.32%)
Jul 12, 2012 14.70 14.93 14.41 14.83 1,855,789 +0.13(+0.92%)
Jul 11, 2012 14.93 14.99 14.60 14.70 1,904,313 -0.21(-1.39%)
Jul 10, 2012 15.71 15.83 14.76 14.90 3,658,905 -0.70(-4.50%)
Jul 09, 2012 15.96 15.96 15.52 15.61 1,890,057 -0.42(-2.63%)
Jul 06, 2012 16.25 16.27 15.88 16.03 1,078,056 -0.43(-2.59%)
Jul 05, 2012 16.39 16.67 16.26 16.45 1,443,727 +0.05(+0.32%)
Jul 03, 2012 16.22 16.44 16.15 16.40 653,534 +0.23(+1.40%)
Jul 02, 2012 16.28 16.42 16.02 16.17 1,744,208 -0.09(-0.57%)
Jun 29, 2012 16.02 16.29 16.02 16.27 1,910,288 +0.47(+2.95%)
Jun 28, 2012 15.57 15.81 15.45 15.80 1,416,115 +0.03(+0.17%)
Jun 27, 2012 15.76 15.94 15.71 15.77 1,140,812 +0.01(+0.06%)
Jun 26, 2012 15.63 15.90 15.47 15.76 2,304,910 +0.23(+1.47%)
Jun 25, 2012 15.76 15.83 15.41 15.53 2,000,486 -0.48(-2.97%)
Jun 22, 2012 16.08 16.10 15.85 16.01 1,890,471 +0.10(+0.63%)
Jun 21, 2012 16.36 16.54 15.88 15.91 4,909,483 -0.38(-2.34%)
Jun 20, 2012 16.55 16.63 16.25 16.29 2,111,898 -0.29(-1.76%)
Jun 19, 2012 16.13 16.68 16.13 16.58 3,970,799 +0.47(+2.92%)
Jun 18, 2012 16.26 16.36 16.10 16.11 3,616,296 -0.32(-1.94%)
Jun 15, 2012 16.56 16.60 16.32 16.43 3,144,025 -0.08(-0.50%)
Jun 14, 2012 16.73 16.75 16.35 16.51 2,372,143 -0.21(-1.25%)
Jun 13, 2012 16.84 17.05 16.63 16.72 2,184,295 -0.21(-1.25%)
Jun 12, 2012 16.81 16.99 16.52 16.93 2,832,569 +0.19(+1.12%)
Jun 11, 2012 17.76 17.84 16.72 16.75 2,362,668 -0.86(-4.88%)
Jun 08, 2012 17.27 17.66 17.22 17.60 3,078,503 +0.29(+1.70%)
Jun 07, 2012 17.36 17.66 17.13 17.31 3,084,166 +0.28(+1.65%)
Jun 06, 2012 16.74 17.03 16.65 17.03 1,669,301 +0.49(+2.95%)
Jun 05, 2012 16.35 16.58 16.25 16.54 3,356,279 +0.12(+0.73%)
Jun 04, 2012 16.85 16.92 16.18 16.42 4,311,775 -0.42(-2.48%)
Jun 01, 2012 17.29 17.37 16.80 16.84 4,933,992 -1.03(-5.76%)
May 31, 2012 18.34 18.36 17.68 17.87 2,813,468 -0.50(-2.72%)
May 30, 2012 18.62 18.69 18.34 18.37 1,250,502 -0.56(-2.97%)
May 29, 2012 18.79 19.13 18.73 18.93 2,204,957 +0.37(+2.01%)
May 25, 2012 18.51 18.66 18.36 18.56 2,144,402 +0.10(+0.54%)
May 24, 2012 18.52 18.58 18.26 18.46 3,162,089 -0.01(-0.04%)
May 23, 2012 18.09 18.55 17.81 18.47 1,887,575 +0.16(+0.88%)
May 22, 2012 18.02 18.40 17.95 18.31 2,818,794 +0.35(+1.93%)
May 21, 2012 17.50 17.99 17.37 17.96 1,642,701 +0.59(+3.41%)
May 18, 2012 17.40 17.65 17.27 17.37 4,116,994 -0.00(-0.03%)
May 17, 2012 18.09 18.17 17.14 17.37 5,018,116 -0.76(-4.21%)
May 16, 2012 18.84 18.88 18.11 18.14 3,578,576 -0.60(-3.23%)
May 15, 2012 19.16 19.21 18.64 18.74 3,074,789 -0.41(-2.14%)
May 14, 2012 19.20 19.39 19.10 19.15 2,351,172 -0.36(-1.86%)
May 11, 2012 19.30 19.76 19.26 19.52 2,096,789 +0.04(+0.23%)
May 10, 2012 19.34 19.68 19.26 19.47 4,396,864 +0.28(+1.45%)
May 09, 2012 18.69 19.53 18.64 19.19 6,069,425 +0.24(+1.27%)
May 08, 2012 18.82 19.03 18.17 18.95 6,175,214 -0.03(-0.16%)
May 07, 2012 18.82 19.23 18.76 18.98 5,094,809 +0.01(+0.08%)
May 04, 2012 18.24 19.40 18.03 18.97 9,958,563 +0.50(+2.71%)
May 03, 2012 19.02 19.09 18.31 18.47 3,814,475 -0.61(-3.21%)
May 02, 2012 18.62 19.12 17.96 19.08 4,542,139 +0.07(+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.