Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.02 12.29 11.96 12.13 11,006,121 +0.02(+0.17%)
Jul 30, 2012 12.60 12.61 11.92 12.11 11,840,172 +0.20(+1.69%)
Jul 27, 2012 11.67 12.00 11.67 11.91 11,227,358 +0.36(+3.08%)
Jul 26, 2012 11.80 11.86 11.38 11.56 16,294,149 -0.07(-0.63%)
Jul 25, 2012 12.07 12.09 11.58 11.63 14,392,272 -0.51(-4.20%)
Jul 24, 2012 12.43 12.52 11.99 12.14 15,679,125 -0.39(-3.11%)
Jul 23, 2012 12.07 12.63 11.92 12.53 13,268,023 +0.30(+2.47%)
Jul 20, 2012 12.49 12.55 12.15 12.23 9,818,189 -0.36(-2.83%)
Jul 19, 2012 12.60 12.68 12.38 12.58 10,094,068 -0.06(-0.48%)
Jul 18, 2012 12.56 12.81 12.48 12.64 8,971,742 +0.02(+0.16%)
Jul 17, 2012 12.69 12.75 12.37 12.62 7,881,588 -0.05(-0.42%)
Jul 16, 2012 12.83 12.87 12.49 12.68 10,428,295 -0.07(-0.53%)
Jul 13, 2012 12.66 12.79 12.33 12.75 14,888,997 -0.01(-0.11%)
Jul 12, 2012 12.95 13.09 12.70 12.76 18,867,470 -0.23(-1.81%)
Jul 11, 2012 13.37 13.64 12.95 12.99 24,517,968 -1.19(-8.37%)
Jul 10, 2012 14.27 14.56 13.15 14.18 10,988,409 -0.03(-0.19%)
Jul 09, 2012 14.43 14.48 14.04 14.21 9,495,414 -0.27(-1.90%)
Jul 06, 2012 14.48 14.62 14.42 14.48 11,921,182 -0.10(-0.69%)
Jul 05, 2012 14.70 14.87 14.57 14.58 9,176,443 -0.01(-0.05%)
Jul 03, 2012 14.80 14.85 14.48 14.59 9,670,497 -0.30(-2.03%)
Jul 02, 2012 14.06 15.81 14.64 14.89 53,337,348 +0.83(+5.92%)
Jun 29, 2012 14.17 14.25 13.62 14.06 13,245,625 +0.05(+0.38%)
Jun 28, 2012 13.15 14.05 13.01 14.01 21,669,240 +0.72(+5.45%)
Jun 27, 2012 12.93 13.36 12.66 13.28 14,250,309 +0.29(+2.22%)
Jun 26, 2012 12.50 14.48 12.34 12.99 25,889,036 +0.58(+4.65%)
Jun 25, 2012 12.75 12.78 12.39 12.42 10,043,380 -0.46(-3.54%)
Jun 22, 2012 13.14 13.28 12.87 12.87 9,597,702 -0.19(-1.49%)
Jun 21, 2012 13.71 13.78 12.95 13.07 12,085,416 -0.56(-4.09%)
Jun 20, 2012 13.61 13.71 13.47 13.62 8,242,397 +0.05(+0.40%)
Jun 19, 2012 13.64 14.02 13.48 13.57 16,911,300 +0.29(+2.17%)
Jun 18, 2012 13.32 13.46 13.18 13.28 6,805,174 -0.15(-1.15%)
Jun 15, 2012 13.30 13.44 13.28 13.44 9,515,351 +0.15(+1.11%)
Jun 14, 2012 13.23 13.37 13.12 13.29 9,907,107 +0.28(+2.11%)
Jun 13, 2012 13.34 13.44 12.94 13.01 14,728,676 -0.43(-3.19%)
Jun 12, 2012 13.16 13.48 13.08 13.44 10,292,547 +0.36(+2.77%)
Jun 11, 2012 13.50 13.71 13.07 13.08 13,526,224 -0.32(-2.40%)
Jun 08, 2012 13.11 13.64 13.01 13.40 15,725,823 +0.30(+2.25%)
Jun 07, 2012 12.69 13.52 12.10 13.11 49,437,736 -0.13(-0.96%)
Jun 06, 2012 12.82 13.24 12.81 13.23 10,033,444 +0.48(+3.76%)
Jun 05, 2012 12.10 12.81 12.10 12.75 14,609,907 +0.63(+5.21%)
Jun 04, 2012 12.19 12.26 11.92 12.12 13,477,370 -0.05(-0.44%)
Jun 01, 2012 12.17 12.38 12.10 12.18 11,289,018 -0.28(-2.24%)
May 31, 2012 12.73 12.77 12.37 12.46 9,656,726 -0.32(-2.50%)
May 30, 2012 12.74 12.93 12.64 12.77 8,624,979 -0.05(-0.41%)
May 29, 2012 12.81 12.91 12.68 12.83 9,137,607 +0.07(+0.57%)
May 25, 2012 12.43 12.81 12.43 12.75 8,469,111 +0.23(+1.86%)
May 24, 2012 12.48 12.66 12.35 12.52 12,405,629 +0.17(+1.35%)
May 23, 2012 12.16 12.38 11.95 12.36 10,910,577 +0.07(+0.60%)
May 22, 2012 12.51 12.55 11.94 12.28 34,418,068 +0.19(+1.60%)
May 21, 2012 11.75 12.17 11.66 12.09 15,152,439 +0.10(+0.83%)
May 18, 2012 12.34 12.42 11.87 11.99 14,709,897 -0.28(-2.28%)
May 17, 2012 12.62 12.62 12.26 12.27 16,134,045 -0.32(-2.54%)
May 16, 2012 12.80 12.97 12.59 12.59 8,170,112 -0.13(-1.05%)
May 15, 2012 13.07 13.07 12.68 12.72 7,096,922 -0.29(-2.25%)
May 14, 2012 12.73 13.11 12.66 13.01 11,986,719 +0.19(+1.45%)
May 11, 2012 12.95 13.21 12.79 12.83 11,281,374 -0.44(-3.31%)
May 10, 2012 13.43 13.44 13.23 13.27 10,526,248 -0.11(-0.80%)
May 09, 2012 13.24 13.57 13.17 13.37 9,084,551 -0.01(-0.10%)
May 08, 2012 13.62 13.64 13.17 13.39 11,752,835 -0.33(-2.42%)
May 07, 2012 13.75 13.94 13.68 13.72 7,805,716 -0.13(-0.96%)
May 04, 2012 14.36 14.37 13.83 13.85 8,925,565 -0.51(-3.57%)
May 03, 2012 14.76 14.77 14.29 14.37 13,463,382 -0.34(-2.31%)
May 02, 2012 14.82 14.82 14.62 14.70 5,996,419 -0.23(-1.56%)
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.