Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.15 14.25 13.89 14.03 12,126,789 -0.02(-0.14%)
Aug 30, 2012 14.29 14.34 13.98 14.05 7,687,151 -0.27(-1.89%)
Aug 29, 2012 14.28 14.41 14.25 14.32 6,260,260 -0.03(-0.21%)
Aug 27, 2012 14.59 14.63 14.34 14.35 8,523,554 -0.25(-1.71%)
Aug 24, 2012 14.31 14.67 14.28 14.60 8,693,058 +0.29(+2.06%)
Aug 23, 2012 14.61 14.62 14.25 14.30 9,475,942 -0.34(-2.29%)
Aug 22, 2012 14.52 14.70 14.47 14.64 7,838,885 +0.03(+0.21%)
Aug 21, 2012 14.70 14.79 14.46 14.61 8,506,158 -0.04(-0.27%)
Aug 20, 2012 14.60 14.67 14.43 14.65 7,859,677 +0.00(+0.00%)
Aug 17, 2012 14.78 14.78 14.52 14.65 7,748,035 -0.13(-0.88%)
Aug 16, 2012 14.61 14.82 14.56 14.78 9,271,484 +0.30(+2.07%)
Aug 15, 2012 14.64 14.76 14.40 14.48 14,860,011 -0.11(-0.75%)
Aug 14, 2012 14.86 14.88 14.53 14.59 9,720,621 -0.22(-1.49%)
Aug 13, 2012 14.64 14.82 14.58 14.81 11,179,531 +0.19(+1.29%)
Aug 10, 2012 15.10 15.22 14.43 14.62 31,971,799 -0.09(-0.61%)
Aug 09, 2012 14.25 14.74 14.23 14.71 20,456,683 +0.48(+3.37%)
Aug 08, 2012 14.14 14.38 14.10 14.23 12,925,419 +0.08(+0.57%)
Aug 07, 2012 14.18 14.30 14.07 14.15 10,181,456 +0.14(+1.00%)
Aug 06, 2012 13.85 14.08 13.83 14.01 9,006,773 +0.29(+2.11%)
Aug 03, 2012 13.65 13.86 13.33 13.72 8,163,636 +0.28(+2.08%)
Aug 02, 2012 13.32 13.64 13.10 13.44 9,197,768 +0.05(+0.37%)
Aug 01, 2012 13.62 13.75 13.33 13.39 8,397,777 -0.15(-1.11%)
Jul 31, 2012 13.33 13.73 13.31 13.54 9,694,627 +0.21(+1.58%)
Jul 30, 2012 13.48 13.65 13.22 13.33 9,088,710 -0.14(-1.08%)
Jul 27, 2012 13.20 13.52 13.10 13.47 9,412,868 +0.32(+2.47%)
Jul 26, 2012 13.33 13.48 13.05 13.15 8,460,978 +0.06(+0.46%)
Jul 25, 2012 12.80 13.22 12.74 13.09 10,376,037 +0.25(+1.95%)
Jul 24, 2012 13.00 13.08 12.69 12.84 8,778,763 -0.14(-1.08%)
Jul 23, 2012 12.47 13.07 12.33 12.98 11,289,530 +0.18(+1.37%)
Jul 20, 2012 13.11 13.20 12.67 12.80 11,276,770 -0.38(-2.88%)
Jul 19, 2012 13.15 13.36 13.06 13.19 10,075,900 +0.12(+0.96%)
Jul 18, 2012 12.34 13.24 12.28 13.06 15,400,116 +0.69(+5.58%)
Jul 17, 2012 12.64 12.71 12.16 12.37 11,185,890 -0.23(-1.79%)
Jul 16, 2012 12.48 12.70 12.36 12.60 8,359,968 +0.04(+0.32%)
Jul 13, 2012 12.41 12.62 12.33 12.55 8,106,479 +0.15(+1.25%)
Jul 12, 2012 12.47 12.49 12.29 12.40 11,803,985 -0.21(-1.67%)
Jul 11, 2012 12.86 13.02 12.55 12.61 12,130,351 -0.21(-1.64%)
Jul 10, 2012 13.08 13.47 12.72 12.82 12,800,688 -0.40(-3.03%)
Jul 09, 2012 13.32 13.38 13.11 13.22 7,658,346 -0.18(-1.34%)
Jul 06, 2012 13.56 13.60 13.25 13.40 9,568,987 -0.26(-1.90%)
Jul 05, 2012 13.71 13.77 13.45 13.66 7,001,827 -0.14(-1.01%)
Jul 03, 2012 13.45 13.83 13.44 13.80 5,483,773 +0.36(+2.64%)
Jul 02, 2012 13.89 13.90 13.34 13.45 14,540,520 -0.38(-2.71%)
Jun 29, 2012 13.55 13.85 13.54 13.82 15,412,631 +0.58(+4.38%)
Jun 28, 2012 13.02 13.32 12.91 13.24 13,647,398 +0.10(+0.76%)
Jun 27, 2012 12.74 13.23 12.74 13.14 12,651,589 +0.41(+3.22%)
Jun 26, 2012 12.66 12.82 12.48 12.73 10,928,241 +0.14(+1.11%)
Jun 25, 2012 13.01 13.05 12.54 12.59 12,354,017 -0.40(-3.12%)
Jun 22, 2012 13.00 13.15 12.82 12.99 21,633,941 +0.16(+1.25%)
Jun 21, 2012 13.44 13.44 12.81 12.84 12,909,095 -0.61(-4.57%)
Jun 20, 2012 13.37 13.70 13.29 13.45 24,318,001 +0.21(+1.62%)
Jun 19, 2012 12.91 13.43 12.85 13.23 24,011,821 +0.83(+6.73%)
Jun 18, 2012 12.20 12.50 12.10 12.40 7,599,565 +0.11(+0.90%)
Jun 15, 2012 12.12 12.30 12.01 12.29 9,637,079 +0.26(+2.16%)
Jun 14, 2012 12.16 12.26 11.91 12.03 14,744,084 -0.15(-1.23%)
Jun 13, 2012 12.50 12.53 12.12 12.18 12,367,242 -0.33(-2.64%)
Jun 12, 2012 12.40 12.63 12.38 12.51 12,403,142 +0.25(+2.04%)
Jun 11, 2012 12.51 12.73 12.23 12.26 20,975,932 +0.14(+1.16%)
Jun 08, 2012 11.93 12.16 11.91 12.12 9,265,131 +0.23(+1.93%)
Jun 07, 2012 12.57 12.64 11.88 11.89 13,168,966 -0.50(-4.04%)
Jun 06, 2012 12.16 12.42 12.07 12.39 9,224,138 +0.33(+2.69%)
Jun 05, 2012 11.67 12.10 11.67 12.06 9,130,542 +0.33(+2.86%)
Jun 04, 2012 12.04 12.11 11.63 11.73 10,821,365 -0.25(-2.09%)
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.