Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.76 11.86 11.61 11.65 6,409,720 -0.26(-2.16%)
Sep 27, 2012 11.98 12.02 11.60 11.90 5,476,156 -0.01(-0.06%)
Sep 26, 2012 11.45 12.26 11.36 11.91 15,316,444 +0.45(+3.90%)
Sep 25, 2012 11.93 12.01 11.46 11.46 8,356,296 -0.46(-3.86%)
Sep 24, 2012 12.02 12.07 11.88 11.92 8,242,747 -0.14(-1.12%)
Sep 21, 2012 12.28 12.35 12.06 12.06 9,356,967 -0.19(-1.55%)
Sep 20, 2012 12.09 12.39 12.02 12.25 7,299,184 +0.10(+0.84%)
Sep 19, 2012 11.98 12.38 11.96 12.15 8,785,075 +0.19(+1.59%)
Sep 18, 2012 11.99 12.13 11.82 11.96 8,940,657 -0.20(-1.67%)
Sep 17, 2012 12.53 12.54 12.05 12.16 9,725,737 -0.42(-3.34%)
Sep 14, 2012 12.30 12.66 12.30 12.58 7,557,248 +0.18(+1.42%)
Sep 13, 2012 12.56 12.59 12.26 12.40 8,405,098 -0.18(-1.40%)
Sep 12, 2012 12.64 12.72 12.51 12.58 8,324,341 +0.00(+0.00%)
Sep 11, 2012 12.44 12.61 12.26 12.58 5,948,286 +0.27(+2.20%)
Sep 10, 2012 12.32 12.62 12.27 12.31 6,129,853 -0.03(-0.27%)
Sep 07, 2012 12.26 12.61 12.14 12.34 10,609,632 +0.11(+0.89%)
Sep 06, 2012 12.08 12.24 12.04 12.24 8,438,127 +0.22(+1.84%)
Sep 05, 2012 12.12 12.20 11.97 12.01 9,389,917 -0.07(-0.61%)
Sep 04, 2012 11.89 12.10 11.75 12.09 7,304,688 +0.19(+1.58%)
Aug 31, 2012 12.00 12.18 11.81 11.90 8,688,330 -0.04(-0.34%)
Aug 30, 2012 12.13 12.21 11.93 11.94 7,250,707 -0.28(-2.25%)
Aug 29, 2012 11.88 12.27 11.71 12.22 16,160,832 +0.23(+1.90%)
Aug 27, 2012 12.41 12.51 11.93 11.99 25,683,060 +0.38(+3.23%)
Aug 24, 2012 11.95 12.01 11.52 11.61 15,734,570 -0.47(-3.89%)
Aug 23, 2012 12.28 12.34 11.97 12.08 17,210,954 +0.19(+1.64%)
Aug 22, 2012 11.81 12.18 11.75 11.89 12,736,281 -0.13(-1.06%)
Aug 21, 2012 10.99 12.30 10.90 12.01 63,071,064 -0.17(-1.38%)
Aug 20, 2012 12.75 12.88 12.17 12.18 32,789,032 -1.42(-10.41%)
Aug 17, 2012 13.62 13.79 13.46 13.60 11,307,882 -0.09(-0.69%)
Aug 16, 2012 13.22 13.79 13.14 13.69 11,864,592 +0.70(+5.42%)
Aug 15, 2012 12.99 13.14 12.73 12.99 6,210,376 +0.01(+0.05%)
Aug 14, 2012 13.03 13.06 12.73 12.98 9,658,930 -0.09(-0.67%)
Aug 13, 2012 12.81 13.23 12.81 13.07 8,200,655 +0.18(+1.41%)
Aug 10, 2012 12.77 13.02 12.75 12.89 7,034,839 +0.01(+0.10%)
Aug 09, 2012 13.28 13.40 12.38 12.87 17,445,490 -0.45(-3.37%)
Aug 08, 2012 13.26 13.43 13.08 13.32 12,486,676 -0.03(-0.20%)
Aug 07, 2012 13.28 13.45 12.92 13.35 18,306,522 -0.06(-0.45%)
Aug 06, 2012 11.83 14.49 12.81 13.41 74,042,912 +1.58(+13.32%)
Aug 03, 2012 11.94 11.96 11.74 11.83 6,311,828 +0.17(+1.44%)
Aug 02, 2012 11.97 11.99 11.52 11.67 10,228,397 -0.46(-3.76%)
Aug 01, 2012 12.19 12.54 11.97 12.12 18,349,254 -0.01(-0.11%)
Jul 31, 2012 12.02 12.29 11.96 12.13 11,006,121 +0.02(+0.17%)
Jul 30, 2012 12.60 12.61 11.92 12.11 11,840,172 +0.20(+1.69%)
Jul 27, 2012 11.67 12.00 11.67 11.91 11,227,358 +0.36(+3.08%)
Jul 26, 2012 11.80 11.86 11.38 11.56 16,294,149 -0.07(-0.63%)
Jul 25, 2012 12.07 12.09 11.58 11.63 14,392,272 -0.51(-4.20%)
Jul 24, 2012 12.43 12.52 11.99 12.14 15,679,125 -0.39(-3.11%)
Jul 23, 2012 12.07 12.63 11.92 12.53 13,268,023 +0.30(+2.47%)
Jul 20, 2012 12.49 12.55 12.15 12.23 9,818,189 -0.36(-2.83%)
Jul 19, 2012 12.60 12.68 12.38 12.58 10,094,068 -0.06(-0.48%)
Jul 18, 2012 12.56 12.81 12.48 12.64 8,971,742 +0.02(+0.16%)
Jul 17, 2012 12.69 12.75 12.37 12.62 7,881,588 -0.05(-0.42%)
Jul 16, 2012 12.83 12.87 12.49 12.68 10,428,295 -0.07(-0.53%)
Jul 13, 2012 12.66 12.79 12.33 12.75 14,888,997 -0.01(-0.11%)
Jul 12, 2012 12.95 13.09 12.70 12.76 18,867,470 -0.23(-1.81%)
Jul 11, 2012 13.37 13.64 12.95 12.99 24,517,968 -1.19(-8.37%)
Jul 10, 2012 14.27 14.56 13.15 14.18 10,988,409 -0.03(-0.19%)
Jul 09, 2012 14.43 14.48 14.04 14.21 9,495,414 -0.27(-1.90%)
Jul 06, 2012 14.48 14.62 14.42 14.48 11,921,182 -0.10(-0.69%)
Jul 05, 2012 14.70 14.87 14.57 14.58 9,176,443 -0.01(-0.05%)
Jul 03, 2012 14.80 14.85 14.48 14.59 9,670,497 -0.30(-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.