Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.15 12.42 12.10 12.27 10,886,756 +0.02(+0.17%)
Jul 30, 2012 12.74 12.75 12.05 12.25 11,711,762 +0.20(+1.69%)
Jul 27, 2012 11.80 12.13 11.79 12.04 11,105,595 +0.36(+3.08%)
Jul 26, 2012 11.93 11.99 11.51 11.68 16,117,435 -0.07(-0.63%)
Jul 25, 2012 12.21 12.23 11.71 11.76 14,236,184 -0.52(-4.20%)
Jul 24, 2012 12.57 12.65 12.12 12.27 15,509,081 -0.39(-3.11%)
Jul 23, 2012 12.21 12.77 12.05 12.67 13,124,128 +0.31(+2.47%)
Jul 20, 2012 12.63 12.69 12.29 12.36 9,711,708 -0.36(-2.82%)
Jul 19, 2012 12.74 12.82 12.52 12.72 9,984,595 -0.06(-0.48%)
Jul 18, 2012 12.70 12.95 12.62 12.78 8,874,441 +0.02(+0.16%)
Jul 17, 2012 12.83 12.89 12.51 12.76 7,796,110 -0.05(-0.42%)
Jul 16, 2012 12.97 13.01 12.63 12.82 10,315,197 -0.07(-0.53%)
Jul 13, 2012 12.80 12.93 12.46 12.89 14,727,522 -0.01(-0.11%)
Jul 12, 2012 13.09 13.24 12.84 12.90 18,662,848 -0.24(-1.81%)
Jul 11, 2012 13.52 13.79 13.10 13.14 24,252,064 -1.20(-8.37%)
Jul 10, 2012 14.43 14.72 13.29 14.34 10,869,237 -0.03(-0.19%)
Jul 09, 2012 14.59 14.63 14.19 14.36 9,392,433 -0.28(-1.90%)
Jul 06, 2012 14.63 14.78 14.58 14.64 11,791,893 -0.10(-0.69%)
Jul 05, 2012 14.86 15.03 14.73 14.74 9,076,922 -0.01(-0.05%)
Jul 03, 2012 14.97 15.01 14.63 14.75 9,565,618 -0.31(-2.03%)
Jul 02, 2012 14.21 15.98 14.80 15.06 52,758,892 +0.84(+5.92%)
Jun 29, 2012 14.32 14.41 13.77 14.21 13,101,973 +0.05(+0.38%)
Jun 28, 2012 13.29 14.20 13.15 14.16 21,434,232 +0.73(+5.45%)
Jun 27, 2012 13.07 13.51 12.80 13.43 14,095,761 +0.29(+2.22%)
Jun 26, 2012 12.63 14.64 12.47 13.14 25,608,262 +0.58(+4.65%)
Jun 25, 2012 12.89 12.92 12.53 12.55 9,934,457 -0.46(-3.54%)
Jun 22, 2012 13.29 13.42 13.01 13.01 9,493,613 -0.20(-1.49%)
Jun 21, 2012 13.86 13.93 13.10 13.21 11,954,347 -0.56(-4.09%)
Jun 20, 2012 13.76 13.86 13.62 13.77 8,153,006 +0.05(+0.40%)
Jun 19, 2012 13.79 14.18 13.63 13.72 16,727,892 +0.29(+2.17%)
Jun 18, 2012 13.46 13.60 13.33 13.43 6,731,370 -0.16(-1.15%)
Jun 15, 2012 13.45 13.59 13.42 13.58 9,412,154 +0.15(+1.11%)
Jun 14, 2012 13.37 13.52 13.26 13.43 9,799,662 +0.28(+2.11%)
Jun 13, 2012 13.48 13.59 13.08 13.16 14,568,939 -0.43(-3.19%)
Jun 12, 2012 13.31 13.62 13.22 13.59 10,180,921 +0.37(+2.77%)
Jun 11, 2012 13.65 13.86 13.21 13.22 13,379,528 -0.33(-2.40%)
Jun 08, 2012 13.25 13.79 13.16 13.55 15,555,272 +0.30(+2.25%)
Jun 07, 2012 12.83 13.67 12.23 13.25 48,901,564 -0.13(-0.96%)
Jun 06, 2012 12.96 13.39 12.95 13.38 9,924,627 +0.48(+3.76%)
Jun 05, 2012 12.24 12.95 12.23 12.89 14,451,458 +0.64(+5.21%)
Jun 04, 2012 12.32 12.40 12.05 12.26 13,331,203 -0.05(-0.44%)
Jun 01, 2012 12.30 12.51 12.23 12.31 11,166,585 -0.28(-2.24%)
May 31, 2012 12.87 12.91 12.50 12.59 9,551,995 -0.32(-2.50%)
May 30, 2012 12.88 13.08 12.78 12.91 8,531,438 -0.05(-0.41%)
May 29, 2012 12.95 13.05 12.81 12.97 9,038,506 +0.07(+0.57%)
May 25, 2012 12.57 12.95 12.57 12.89 8,377,260 +0.24(+1.86%)
May 24, 2012 12.61 12.80 12.48 12.66 12,271,086 +0.17(+1.35%)
May 23, 2012 12.29 12.52 12.08 12.49 10,792,247 +0.07(+0.60%)
May 22, 2012 12.65 12.69 12.07 12.42 34,044,792 +0.20(+1.60%)
May 21, 2012 11.88 12.30 11.79 12.22 14,988,106 +0.10(+0.83%)
May 18, 2012 12.48 12.55 12.00 12.12 14,550,363 -0.28(-2.28%)
May 17, 2012 12.76 12.76 12.39 12.40 15,959,066 -0.32(-2.54%)
May 16, 2012 12.94 13.11 12.73 12.73 8,081,504 -0.13(-1.05%)
May 15, 2012 13.21 13.22 12.81 12.86 7,019,954 -0.30(-2.25%)
May 14, 2012 12.87 13.25 12.79 13.16 11,856,719 +0.19(+1.45%)
May 11, 2012 13.10 13.35 12.94 12.97 11,159,024 -0.44(-3.31%)
May 10, 2012 13.57 13.59 13.37 13.41 10,412,087 -0.11(-0.80%)
May 09, 2012 13.39 13.72 13.31 13.52 8,986,026 -0.01(-0.10%)
May 08, 2012 13.77 13.79 13.32 13.53 11,625,371 -0.34(-2.42%)
May 07, 2012 13.90 14.09 13.83 13.87 7,721,060 -0.13(-0.96%)
May 04, 2012 14.52 14.52 13.98 14.00 8,828,764 -0.52(-3.57%)
May 03, 2012 14.92 14.93 14.45 14.52 13,317,367 -0.34(-2.31%)
May 02, 2012 14.98 14.99 14.79 14.87 5,931,385 -0.24(-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.