Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 13.22 13.42 13.02 13.11 7,884,288 -0.04(-0.34%)
Aug 30, 2012 13.37 13.45 13.14 13.16 6,579,706 -0.30(-2.25%)
Aug 29, 2012 13.09 13.52 12.90 13.46 14,665,264 +0.25(+1.90%)
Aug 27, 2012 13.68 13.79 13.15 13.21 23,306,278 +0.41(+3.24%)
Aug 24, 2012 13.17 13.24 12.69 12.80 14,278,449 -0.52(-3.89%)
Aug 23, 2012 13.53 13.60 13.19 13.31 15,618,205 +0.21(+1.64%)
Aug 22, 2012 13.02 13.42 12.95 13.10 11,557,630 -0.14(-1.06%)
Aug 21, 2012 12.11 13.56 12.01 13.24 57,234,292 -0.18(-1.38%)
Aug 20, 2012 14.05 14.19 13.41 13.42 29,754,644 -1.56(-10.41%)
Aug 17, 2012 15.01 15.19 14.84 14.98 10,261,419 -0.10(-0.69%)
Aug 16, 2012 14.57 15.19 14.48 15.09 10,766,609 +0.78(+5.42%)
Aug 15, 2012 14.32 14.48 14.03 14.31 5,635,650 +0.01(+0.05%)
Aug 14, 2012 14.36 14.39 14.02 14.30 8,765,066 -0.10(-0.67%)
Aug 13, 2012 14.12 14.58 14.12 14.40 7,441,744 +0.20(+1.40%)
Aug 10, 2012 14.07 14.35 14.05 14.20 6,383,815 +0.01(+0.10%)
Aug 09, 2012 14.63 14.77 13.65 14.19 15,831,035 -0.50(-3.37%)
Aug 08, 2012 14.61 14.80 14.41 14.68 11,331,124 -0.03(-0.20%)
Aug 07, 2012 14.63 14.82 14.24 14.71 16,612,385 -0.07(-0.45%)
Aug 06, 2012 13.04 15.97 14.12 14.78 67,190,776 +1.74(+13.32%)
Aug 03, 2012 13.16 13.18 12.94 13.04 5,727,714 +0.18(+1.44%)
Aug 02, 2012 13.20 13.21 12.69 12.86 9,281,833 -0.50(-3.76%)
Aug 01, 2012 13.43 13.82 13.19 13.36 16,651,162 -0.01(-0.11%)
Jul 31, 2012 13.25 13.54 13.18 13.37 9,987,584 +0.02(+0.17%)
Jul 30, 2012 13.89 13.90 13.14 13.35 10,744,449 +0.22(+1.69%)
Jul 27, 2012 12.86 13.22 12.86 13.13 10,188,347 +0.39(+3.08%)
Jul 26, 2012 13.00 13.07 12.54 12.74 14,786,243 -0.08(-0.63%)
Jul 25, 2012 13.31 13.33 12.76 12.82 13,060,371 -0.56(-4.20%)
Jul 24, 2012 13.70 13.79 13.21 13.38 14,228,135 -0.43(-3.11%)
Jul 23, 2012 13.31 13.92 13.14 13.81 12,040,163 +0.33(+2.47%)
Jul 20, 2012 13.76 13.83 13.39 13.48 8,909,586 -0.39(-2.83%)
Jul 19, 2012 13.89 13.97 13.65 13.87 9,159,935 -0.07(-0.48%)
Jul 18, 2012 13.84 14.12 13.76 13.93 8,141,472 +0.02(+0.16%)
Jul 17, 2012 13.99 14.05 13.63 13.91 7,152,204 -0.06(-0.42%)
Jul 16, 2012 14.14 14.18 13.76 13.97 9,463,231 -0.07(-0.53%)
Jul 13, 2012 13.95 14.09 13.59 14.05 13,511,128 -0.01(-0.11%)
Jul 12, 2012 14.27 14.43 13.99 14.06 17,121,422 -0.26(-1.81%)
Jul 11, 2012 14.73 15.03 14.27 14.32 22,249,006 -1.31(-8.37%)
Jul 10, 2012 15.73 16.05 14.49 15.63 9,971,511 -0.03(-0.19%)
Jul 09, 2012 15.90 15.95 15.47 15.66 8,616,682 -0.30(-1.90%)
Jul 06, 2012 15.95 16.11 15.89 15.96 10,817,962 -0.11(-0.69%)
Jul 05, 2012 16.20 16.39 16.06 16.07 8,327,229 -0.01(-0.05%)
Jul 03, 2012 16.31 16.37 15.95 16.08 8,775,562 -0.33(-2.03%)
Jul 02, 2012 15.49 17.42 16.13 16.41 48,401,364 +0.92(+5.92%)
Jun 29, 2012 15.61 15.71 15.01 15.49 12,019,838 +0.06(+0.38%)
Jun 28, 2012 14.49 15.48 14.33 15.43 19,663,908 +0.80(+5.45%)
Jun 27, 2012 14.24 14.73 13.95 14.64 12,931,546 +0.32(+2.22%)
Jun 26, 2012 13.77 15.96 13.59 14.32 23,493,192 +0.64(+4.65%)
Jun 25, 2012 14.05 14.08 13.65 13.68 9,113,938 -0.50(-3.54%)
Jun 22, 2012 14.48 14.63 14.18 14.19 8,709,504 -0.21(-1.49%)
Jun 21, 2012 15.11 15.18 14.27 14.40 10,966,998 -0.61(-4.09%)
Jun 20, 2012 15.00 15.11 14.84 15.01 7,479,623 +0.06(+0.40%)
Jun 19, 2012 15.04 15.45 14.86 14.95 15,346,280 +0.32(+2.17%)
Jun 18, 2012 14.67 14.83 14.53 14.64 6,175,404 -0.17(-1.15%)
Jun 15, 2012 14.66 14.81 14.63 14.81 8,634,774 +0.16(+1.11%)
Jun 14, 2012 14.58 14.73 14.46 14.64 8,990,276 +0.30(+2.11%)
Jun 13, 2012 14.70 14.81 14.26 14.34 13,365,643 -0.47(-3.19%)
Jun 12, 2012 14.50 14.85 14.41 14.81 9,340,046 +0.40(+2.77%)
Jun 11, 2012 14.88 15.11 14.40 14.41 12,274,469 -0.35(-2.40%)
Jun 08, 2012 14.44 15.04 14.34 14.77 14,270,511 +0.33(+2.25%)
Jun 07, 2012 13.98 14.90 13.34 14.44 44,862,644 -0.14(-0.96%)
Jun 06, 2012 14.13 14.59 14.11 14.58 9,104,924 +0.53(+3.76%)
Jun 05, 2012 13.34 14.11 13.33 14.06 13,257,870 +0.70(+5.21%)
Jun 04, 2012 13.43 13.51 13.14 13.36 12,230,140 -0.06(-0.44%)
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.