Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.22 17.55 16.66 17.08 4,888,712 -0.15(-0.85%)
Aug 30, 2012 17.85 17.88 17.09 17.23 1,593,659 -0.58(-3.24%)
Aug 29, 2012 17.82 17.94 17.69 17.80 1,604,595 +0.10(+0.56%)
Aug 27, 2012 17.72 17.85 17.57 17.70 1,082,318 -0.01(-0.04%)
Aug 24, 2012 17.78 17.94 17.64 17.71 1,075,776 -0.04(-0.22%)
Aug 23, 2012 17.89 18.05 17.62 17.75 887,150 -0.15(-0.81%)
Aug 22, 2012 17.54 18.01 17.52 17.89 1,278,180 +0.36(+2.08%)
Aug 21, 2012 17.22 17.77 17.18 17.53 3,218,003 +0.58(+3.44%)
Aug 20, 2012 16.94 17.04 16.72 16.95 1,137,590 +0.01(+0.08%)
Aug 17, 2012 16.69 17.04 16.57 16.93 1,690,238 +0.21(+1.27%)
Aug 16, 2012 16.56 16.96 16.23 16.72 1,995,533 +0.23(+1.41%)
Aug 15, 2012 14.98 16.86 14.98 16.49 6,580,481 +1.51(+10.08%)
Aug 14, 2012 14.74 15.17 14.56 14.98 1,128,797 +0.33(+2.26%)
Aug 13, 2012 14.79 14.84 14.58 14.65 1,282,154 -0.07(-0.45%)
Aug 10, 2012 14.86 14.86 14.62 14.72 2,468,027 -0.17(-1.11%)
Aug 09, 2012 15.16 15.23 14.74 14.88 1,629,436 -0.32(-2.09%)
Aug 08, 2012 15.54 15.54 15.07 15.20 614,057 -0.42(-2.67%)
Aug 07, 2012 15.89 16.15 15.23 15.62 610,130 -0.11(-0.67%)
Aug 06, 2012 16.21 16.92 15.64 15.72 237,624 -0.38(-2.34%)
Aug 03, 2012 16.77 16.93 15.84 16.10 704,758 +0.18(+1.12%)
Aug 02, 2012 16.09 16.09 15.74 15.92 854,695 -0.13(-0.78%)
Aug 01, 2012 16.23 16.56 15.56 16.05 2,357,907 +0.70(+4.58%)
Jul 31, 2012 16.39 16.39 15.06 15.35 1,462,481 -0.88(-5.43%)
Jul 30, 2012 16.66 16.89 16.11 16.23 1,085,246 -0.19(-1.17%)
Jul 27, 2012 15.89 16.62 15.89 16.42 1,856,842 +0.71(+4.51%)
Jul 26, 2012 15.23 15.73 15.12 15.71 801,306 +0.48(+3.16%)
Jul 25, 2012 15.35 15.36 15.19 15.23 1,755,287 -0.03(-0.20%)
Jul 24, 2012 15.63 16.02 14.49 15.26 1,212,847 -0.19(-1.24%)
Jul 23, 2012 15.31 15.75 14.73 15.45 364,971 -0.14(-0.87%)
Jul 20, 2012 15.95 16.03 15.35 15.59 850,669 -0.22(-1.42%)
Jul 19, 2012 15.63 16.39 15.63 15.81 857,320 +0.07(+0.46%)
Jul 18, 2012 15.89 15.97 15.52 15.74 1,616,729 +0.27(+1.77%)
Jul 17, 2012 15.80 15.96 15.46 15.46 1,438,120 +0.07(+0.47%)
Jul 16, 2012 15.83 15.89 14.87 15.39 853,250 +0.09(+0.56%)
Jul 13, 2012 14.69 15.37 14.58 15.31 1,192,576 +0.81(+5.56%)
Jul 12, 2012 14.04 14.67 13.51 14.50 1,250,436 +0.57(+4.08%)
Jul 11, 2012 14.09 14.20 13.73 13.93 943,000 -0.24(-1.66%)
Jul 10, 2012 14.84 15.30 13.96 14.17 2,493,595 +0.21(+1.53%)
Jul 09, 2012 16.49 16.49 13.94 13.95 3,361,960 -2.98(-17.62%)
Jul 06, 2012 17.07 17.57 16.71 16.94 556,754 -0.23(-1.33%)
Jul 05, 2012 17.01 17.82 16.69 17.16 851,642 +0.47(+2.84%)
Jul 03, 2012 16.46 16.69 16.16 16.69 661,686 +0.42(+2.60%)
Jul 02, 2012 16.03 16.67 15.89 16.27 1,403,837 +0.28(+1.73%)
Jun 29, 2012 16.56 16.61 15.50 15.99 7,137,105 -0.52(-3.12%)
Jun 28, 2012 16.94 16.95 16.42 16.51 1,745,246 -0.45(-2.65%)
Jun 27, 2012 17.27 17.55 16.80 16.95 1,165,812 -0.20(-1.16%)
Jun 26, 2012 17.48 17.92 16.56 17.15 2,204,143 +0.20(+1.17%)
Jun 25, 2012 17.68 17.75 16.74 16.95 1,642,873 -1.18(-6.50%)
Jun 22, 2012 18.05 18.13 17.68 18.13 1,307,096 +0.17(+0.96%)
Jun 21, 2012 18.46 18.51 17.48 17.96 789,471 -0.58(-3.14%)
Jun 20, 2012 19.11 19.00 18.48 18.54 944,714 -0.56(-2.95%)
Jun 19, 2012 19.40 19.59 19.05 19.11 1,249,825 -0.17(-0.86%)
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.