Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.60 15.92 15.49 15.82 2,654,362 +0.10(+0.63%)
Sep 27, 2012 15.49 15.79 15.40 15.72 2,357,898 +0.32(+2.07%)
Sep 26, 2012 15.60 15.63 15.13 15.40 3,201,767 -0.20(-1.27%)
Sep 25, 2012 16.30 16.30 15.52 15.60 3,706,106 -0.65(-3.97%)
Sep 24, 2012 16.44 16.46 16.11 16.24 1,826,278 -0.22(-1.32%)
Sep 21, 2012 16.81 16.85 16.45 16.46 2,638,668 -0.20(-1.18%)
Sep 20, 2012 16.23 16.66 16.11 16.66 2,810,449 +0.29(+1.74%)
Sep 19, 2012 16.42 16.64 16.29 16.37 1,594,814 +0.01(+0.09%)
Sep 18, 2012 16.68 16.68 16.23 16.36 2,432,162 -0.32(-1.94%)
Sep 17, 2012 16.67 16.86 16.56 16.68 2,394,736 -0.00(-0.03%)
Sep 14, 2012 16.41 17.03 16.41 16.69 3,220,897 +0.35(+2.13%)
Sep 13, 2012 16.31 16.41 15.88 16.34 3,111,102 +0.06(+0.36%)
Sep 12, 2012 16.00 16.34 15.90 16.28 4,073,153 +0.48(+3.01%)
Sep 11, 2012 15.44 15.88 15.40 15.80 3,522,668 +0.36(+2.31%)
Sep 10, 2012 15.49 15.62 15.40 15.45 1,307,315 -0.10(-0.67%)
Sep 07, 2012 15.15 15.60 15.12 15.55 4,125,643 +0.40(+2.62%)
Sep 06, 2012 15.06 15.32 15.06 15.15 4,102,031 +0.24(+1.58%)
Sep 05, 2012 15.44 15.48 14.85 14.92 3,751,957 -0.54(-3.48%)
Sep 04, 2012 15.34 15.50 15.10 15.45 2,922,511 +0.06(+0.39%)
Aug 31, 2012 15.39 15.59 15.22 15.39 2,180,204 +0.14(+0.92%)
Aug 30, 2012 15.47 15.55 15.24 15.25 1,867,711 -0.30(-1.91%)
Aug 29, 2012 15.73 15.73 15.46 15.55 1,630,231 -0.09(-0.60%)
Aug 27, 2012 15.88 15.88 15.50 15.64 1,721,650 -0.16(-1.04%)
Aug 24, 2012 15.92 16.03 15.66 15.81 1,624,436 -0.18(-1.15%)
Aug 23, 2012 15.96 16.12 15.87 15.99 2,186,721 +0.03(+0.17%)
Aug 22, 2012 15.89 15.99 15.72 15.96 1,954,871 +0.09(+0.55%)
Aug 21, 2012 15.78 16.17 15.68 15.88 2,702,649 +0.10(+0.61%)
Aug 20, 2012 15.92 16.04 15.53 15.78 2,940,166 -0.20(-1.25%)
Aug 17, 2012 15.84 16.02 15.75 15.98 1,201,733 +0.18(+1.14%)
Aug 16, 2012 15.33 15.85 15.30 15.80 1,691,827 +0.51(+3.34%)
Aug 15, 2012 15.27 15.44 15.16 15.29 1,470,110 -0.00(-0.02%)
Aug 14, 2012 15.52 15.52 15.24 15.29 795,555 -0.14(-0.89%)
Aug 13, 2012 15.55 15.60 15.23 15.43 1,306,937 -0.18(-1.17%)
Aug 10, 2012 15.47 15.65 15.38 15.61 2,247,952 +0.06(+0.40%)
Aug 09, 2012 15.32 15.77 15.20 15.55 2,698,386 +0.25(+1.64%)
Aug 08, 2012 15.57 15.57 15.14 15.30 1,500,837 -0.10(-0.64%)
Aug 07, 2012 15.14 15.60 15.09 15.40 2,348,694 +0.37(+2.49%)
Aug 06, 2012 14.80 15.67 14.80 15.02 2,027,027 +0.09(+0.61%)
Aug 03, 2012 14.56 15.11 14.46 14.93 2,922,001 +0.73(+5.17%)
Aug 02, 2012 13.69 14.41 13.56 14.20 4,005,046 +0.03(+0.19%)
Aug 01, 2012 14.65 15.08 14.04 14.17 5,523,975 -0.46(-3.11%)
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%)
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.