Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.82 12.93 12.65 12.70 5,879,796 -0.28(-2.16%)
Sep 27, 2012 13.07 13.11 12.64 12.98 5,023,414 -0.01(-0.06%)
Sep 26, 2012 12.48 13.37 12.39 12.98 14,050,156 +0.49(+3.90%)
Sep 25, 2012 13.01 13.09 12.50 12.50 7,665,438 -0.50(-3.86%)
Sep 24, 2012 13.10 13.16 12.95 13.00 7,561,277 -0.15(-1.12%)
Sep 21, 2012 13.39 13.47 13.15 13.15 8,583,379 -0.21(-1.55%)
Sep 20, 2012 13.18 13.51 13.10 13.35 6,695,724 +0.11(+0.84%)
Sep 19, 2012 13.07 13.50 13.04 13.24 8,058,767 +0.21(+1.59%)
Sep 18, 2012 13.07 13.23 12.89 13.04 8,201,487 -0.22(-1.67%)
Sep 17, 2012 13.66 13.67 13.14 13.26 8,921,660 -0.46(-3.34%)
Sep 14, 2012 13.41 13.80 13.41 13.71 6,932,452 +0.19(+1.42%)
Sep 13, 2012 13.69 13.72 13.36 13.52 7,710,206 -0.19(-1.40%)
Sep 12, 2012 13.78 13.87 13.64 13.71 7,636,126 +0.00(+0.00%)
Sep 11, 2012 13.56 13.75 13.36 13.71 5,456,510 +0.30(+2.20%)
Sep 10, 2012 13.43 13.76 13.38 13.42 5,623,067 -0.04(-0.27%)
Sep 07, 2012 13.37 13.75 13.23 13.46 9,732,479 +0.12(+0.89%)
Sep 06, 2012 13.17 13.35 13.13 13.34 7,740,501 +0.24(+1.84%)
Sep 05, 2012 13.21 13.30 13.05 13.10 8,613,602 -0.08(-0.61%)
Sep 04, 2012 12.96 13.20 12.80 13.18 6,700,769 +0.20(+1.58%)
Aug 31, 2012 13.08 13.27 12.88 12.97 7,970,018 -0.04(-0.34%)
Aug 30, 2012 13.22 13.31 13.00 13.02 6,651,251 -0.30(-2.25%)
Aug 29, 2012 12.95 13.37 12.76 13.32 14,824,728 +0.25(+1.90%)
Aug 27, 2012 13.53 13.64 13.01 13.07 23,559,702 +0.41(+3.24%)
Aug 24, 2012 13.03 13.10 12.56 12.66 14,433,708 -0.51(-3.89%)
Aug 23, 2012 13.38 13.46 13.05 13.17 15,788,031 +0.21(+1.64%)
Aug 22, 2012 12.88 13.27 12.81 12.96 11,683,303 -0.14(-1.06%)
Aug 21, 2012 11.98 13.41 11.88 13.10 57,856,636 -0.18(-1.38%)
Aug 20, 2012 13.89 14.04 13.27 13.28 30,078,184 -1.54(-10.41%)
Aug 17, 2012 14.85 15.03 14.68 14.82 10,372,998 -0.10(-0.69%)
Aug 16, 2012 14.41 15.03 14.33 14.93 10,883,681 +0.77(+5.42%)
Aug 15, 2012 14.16 14.33 13.88 14.16 5,696,930 +0.01(+0.05%)
Aug 14, 2012 14.20 14.24 13.87 14.15 8,860,374 -0.10(-0.67%)
Aug 13, 2012 13.97 14.43 13.97 14.25 7,522,662 +0.20(+1.41%)
Aug 10, 2012 13.92 14.19 13.89 14.05 6,453,230 +0.01(+0.10%)
Aug 09, 2012 14.47 14.61 13.50 14.03 16,003,176 -0.49(-3.37%)
Aug 08, 2012 14.46 14.64 14.26 14.52 11,454,334 -0.03(-0.20%)
Aug 07, 2012 14.47 14.66 14.08 14.55 16,793,022 -0.07(-0.45%)
Aug 06, 2012 12.90 15.80 13.97 14.62 67,921,384 +1.72(+13.32%)
Aug 03, 2012 13.02 13.04 12.80 12.90 5,789,995 +0.18(+1.44%)
Aug 02, 2012 13.05 13.07 12.56 12.72 9,382,760 -0.50(-3.76%)
Aug 01, 2012 13.29 13.67 13.05 13.21 16,832,220 -0.01(-0.11%)
Jul 31, 2012 13.10 13.40 13.04 13.23 10,096,185 +0.02(+0.17%)
Jul 30, 2012 13.74 13.75 12.99 13.21 10,861,280 +0.22(+1.69%)
Jul 27, 2012 12.72 13.08 12.72 12.99 10,299,131 +0.39(+3.08%)
Jul 26, 2012 12.86 12.93 12.41 12.60 14,947,023 -0.08(-0.63%)
Jul 25, 2012 13.16 13.18 12.62 12.68 13,202,385 -0.56(-4.20%)
Jul 24, 2012 13.55 13.65 13.07 13.24 14,382,846 -0.42(-3.10%)
Jul 23, 2012 13.16 13.77 12.99 13.66 12,171,083 +0.33(+2.47%)
Jul 20, 2012 13.62 13.68 13.25 13.33 9,006,466 -0.39(-2.82%)
Jul 19, 2012 13.74 13.82 13.50 13.72 9,259,536 -0.07(-0.48%)
Jul 18, 2012 13.69 13.97 13.61 13.78 8,229,999 +0.02(+0.16%)
Jul 17, 2012 13.84 13.89 13.48 13.76 7,229,974 -0.06(-0.42%)
Jul 16, 2012 13.99 14.03 13.62 13.82 9,566,131 -0.07(-0.53%)
Jul 13, 2012 13.80 13.94 13.44 13.89 13,658,043 -0.01(-0.11%)
Jul 12, 2012 14.11 14.27 13.84 13.91 17,307,594 -0.26(-1.81%)
Jul 11, 2012 14.57 14.87 14.12 14.16 22,490,934 -1.29(-8.37%)
Jul 10, 2012 15.56 15.88 14.33 15.46 10,079,938 -0.03(-0.19%)
Jul 09, 2012 15.73 15.78 15.31 15.49 8,710,376 -0.30(-1.90%)
Jul 06, 2012 15.78 15.94 15.72 15.79 10,935,592 -0.11(-0.69%)
Jul 05, 2012 16.02 16.21 15.88 15.90 8,417,777 -0.01(-0.05%)
Jul 03, 2012 16.14 16.19 15.78 15.90 8,870,984 -0.33(-2.03%)
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.