Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.12 12.30 11.93 12.02 8,601,104 -0.04(-0.34%)
Aug 30, 2012 12.25 12.33 12.05 12.06 7,177,913 -0.28(-2.25%)
Aug 29, 2012 12.00 12.39 11.82 12.34 15,998,586 +0.23(+1.90%)
Aug 27, 2012 12.54 12.64 12.05 12.11 25,425,216 +0.38(+3.24%)
Aug 24, 2012 12.07 12.14 11.63 11.73 15,576,603 -0.47(-3.89%)
Aug 23, 2012 12.40 12.47 12.09 12.20 17,038,166 +0.20(+1.64%)
Aug 22, 2012 11.93 12.30 11.87 12.01 12,608,415 -0.13(-1.06%)
Aug 21, 2012 11.10 12.43 11.01 12.14 62,437,864 -0.17(-1.38%)
Aug 20, 2012 12.87 13.01 12.29 12.31 32,459,848 -1.43(-10.41%)
Aug 17, 2012 13.76 13.92 13.60 13.74 11,194,357 -0.09(-0.69%)
Aug 16, 2012 13.36 13.92 13.27 13.83 11,745,477 +0.71(+5.42%)
Aug 15, 2012 13.13 13.27 12.86 13.12 6,148,027 +0.01(+0.05%)
Aug 14, 2012 13.16 13.19 12.85 13.11 9,561,959 -0.09(-0.67%)
Aug 13, 2012 12.94 13.37 12.94 13.20 8,118,325 +0.18(+1.41%)
Aug 10, 2012 12.89 13.15 12.87 13.02 6,964,212 +0.01(+0.10%)
Aug 09, 2012 13.41 13.54 12.51 13.00 17,270,346 -0.45(-3.37%)
Aug 08, 2012 13.40 13.57 13.21 13.46 12,361,316 -0.03(-0.20%)
Aug 07, 2012 13.41 13.59 13.05 13.48 18,122,734 -0.06(-0.45%)
Aug 06, 2012 11.95 14.64 12.94 13.55 73,299,560 +1.59(+13.32%)
Aug 03, 2012 12.06 12.08 11.86 11.95 6,248,461 +0.17(+1.44%)
Aug 02, 2012 12.10 12.11 11.63 11.78 10,125,709 -0.46(-3.76%)
Aug 01, 2012 12.31 12.66 12.09 12.24 18,165,036 -0.01(-0.11%)
Jul 31, 2012 12.14 12.41 12.09 12.26 10,895,625 +0.02(+0.17%)
Jul 30, 2012 12.73 12.74 12.04 12.24 11,721,303 +0.20(+1.69%)
Jul 27, 2012 11.79 12.12 11.78 12.03 11,114,642 +0.36(+3.08%)
Jul 26, 2012 11.92 11.98 11.50 11.68 16,130,564 -0.07(-0.63%)
Jul 25, 2012 12.20 12.22 11.70 11.75 14,247,781 -0.51(-4.20%)
Jul 24, 2012 12.56 12.64 12.11 12.26 15,521,715 -0.39(-3.10%)
Jul 23, 2012 12.20 12.76 12.04 12.66 13,134,819 +0.30(+2.47%)
Jul 20, 2012 12.62 12.68 12.28 12.35 9,719,619 -0.36(-2.83%)
Jul 19, 2012 12.73 12.81 12.51 12.71 9,992,729 -0.06(-0.48%)
Jul 18, 2012 12.68 12.94 12.61 12.77 8,881,671 +0.02(+0.16%)
Jul 17, 2012 12.82 12.87 12.50 12.75 7,802,461 -0.05(-0.42%)
Jul 16, 2012 12.96 13.00 12.62 12.81 10,323,600 -0.07(-0.53%)
Jul 13, 2012 12.79 12.92 12.45 12.87 14,739,519 -0.01(-0.11%)
Jul 12, 2012 13.08 13.23 12.83 12.89 18,678,050 -0.24(-1.81%)
Jul 11, 2012 13.50 13.78 13.08 13.13 24,271,820 -1.20(-8.37%)
Jul 10, 2012 14.42 14.71 13.28 14.32 10,878,091 -0.03(-0.19%)
Jul 09, 2012 14.58 14.62 14.18 14.35 9,400,085 -0.28(-1.90%)
Jul 06, 2012 14.62 14.77 14.57 14.63 11,801,499 -0.10(-0.69%)
Jul 05, 2012 14.85 15.02 14.72 14.73 9,084,316 -0.01(-0.05%)
Jul 03, 2012 14.95 15.00 14.62 14.74 9,573,410 -0.30(-2.03%)
Jul 02, 2012 14.20 15.97 14.79 15.04 52,801,872 +0.84(+5.92%)
Jun 29, 2012 14.31 14.40 13.76 14.20 13,112,646 +0.05(+0.38%)
Jun 28, 2012 13.28 14.19 13.14 14.15 21,451,692 +0.73(+5.45%)
Jun 27, 2012 13.06 13.50 12.79 13.42 14,107,243 +0.29(+2.22%)
Jun 26, 2012 12.62 14.63 12.46 13.13 25,629,124 +0.58(+4.65%)
Jun 25, 2012 12.87 12.91 12.52 12.54 9,942,550 -0.46(-3.54%)
Jun 22, 2012 13.27 13.41 13.00 13.00 9,501,346 -0.20(-1.49%)
Jun 21, 2012 13.85 13.92 13.08 13.20 11,964,085 -0.56(-4.09%)
Jun 20, 2012 13.75 13.85 13.61 13.76 8,159,648 +0.05(+0.40%)
Jun 19, 2012 13.78 14.17 13.62 13.71 16,741,519 +0.29(+2.17%)
Jun 18, 2012 13.45 13.59 13.32 13.42 6,736,853 -0.16(-1.15%)
Jun 15, 2012 13.44 13.58 13.41 13.57 9,419,822 +0.15(+1.11%)
Jun 14, 2012 13.36 13.50 13.25 13.42 9,807,645 +0.28(+2.11%)
Jun 13, 2012 13.47 13.58 13.07 13.15 14,580,807 -0.43(-3.19%)
Jun 12, 2012 13.29 13.61 13.21 13.58 10,189,215 +0.37(+2.77%)
Jun 11, 2012 13.64 13.85 13.20 13.21 13,390,428 -0.33(-2.40%)
Jun 08, 2012 13.24 13.78 13.15 13.54 15,567,943 +0.30(+2.25%)
Jun 07, 2012 12.82 13.66 12.22 13.24 48,941,404 -0.13(-0.96%)
Jun 06, 2012 12.95 13.37 12.94 13.37 9,932,712 +0.48(+3.76%)
Jun 05, 2012 12.23 12.94 12.22 12.88 14,463,230 +0.64(+5.21%)
Jun 04, 2012 12.31 12.39 12.04 12.25 13,342,063 -0.05(-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.