Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.60 14.70 14.57 14.61 659,255 -0.30(-2.01%)
Jul 30, 2012 15.00 15.09 14.84 14.91 714,155 -0.09(-0.60%)
Jul 27, 2012 14.82 15.05 14.76 15.00 1,411,250 +0.48(+3.31%)
Jul 26, 2012 14.65 14.65 14.40 14.52 1,306,213 +0.47(+3.35%)
Jul 25, 2012 14.23 14.23 14.00 14.05 1,253,120 +0.58(+4.31%)
Jul 24, 2012 13.49 13.56 13.39 13.47 1,405,630 +0.02(+0.15%)
Jul 23, 2012 13.29 13.47 13.16 13.45 1,561,319 -0.29(-2.11%)
Jul 20, 2012 13.76 13.82 13.65 13.74 1,393,458 +0.67(+5.13%)
Jul 19, 2012 12.81 13.08 12.81 13.07 1,093,366 +0.76(+6.17%)
Jul 18, 2012 12.21 12.39 12.16 12.31 1,396,900 -0.38(-2.99%)
Jul 17, 2012 12.60 12.75 12.47 12.69 334,400 +0.24(+1.93%)
Jul 16, 2012 12.51 12.51 12.38 12.45 397,167 -0.19(-1.50%)
Jul 13, 2012 12.51 12.66 12.47 12.64 438,597 +0.16(+1.28%)
Jul 12, 2012 12.55 12.55 12.43 12.48 493,110 -0.45(-3.48%)
Jul 11, 2012 12.95 13.01 12.85 12.93 311,935 +0.03(+0.23%)
Jul 10, 2012 13.07 13.10 12.86 12.90 608,127 -0.16(-1.23%)
Jul 09, 2012 13.18 13.21 12.94 13.06 589,335 -0.33(-2.46%)
Jul 06, 2012 13.54 13.58 13.34 13.39 851,669 -0.26(-1.90%)
Jul 05, 2012 12.78 13.74 13.51 13.65 1,641,003 +0.87(+6.81%)
Jul 03, 2012 12.80 12.80 12.69 12.78 1,258,180 +0.19(+1.51%)
Jul 02, 2012 12.58 12.63 12.50 12.59 662,173 +0.04(+0.32%)
Jun 29, 2012 12.58 12.61 12.46 12.55 960,618 +0.29(+2.37%)
Jun 28, 2012 12.25 12.30 12.17 12.26 408,055 -0.14(-1.13%)
Jun 27, 2012 12.38 12.47 12.35 12.40 609,478 +0.04(+0.32%)
Jun 26, 2012 12.38 12.46 12.30 12.36 653,529 +0.09(+0.73%)
Jun 25, 2012 12.32 12.33 12.20 12.27 1,304,995 -0.33(-2.62%)
Jun 22, 2012 12.54 12.60 12.40 12.60 1,310,370 +0.12(+0.96%)
Jun 21, 2012 12.97 13.03 12.47 12.48 4,183,034 -0.87(-6.52%)
Jun 20, 2012 13.53 13.53 13.24 13.35 1,755,570 -0.68(-4.85%)
Jun 19, 2012 13.80 14.14 13.80 14.03 872,696 -0.07(-0.50%)
Jun 18, 2012 13.93 14.14 13.93 14.10 694,190 +0.15(+1.08%)
Jun 15, 2012 14.11 14.13 13.92 13.95 1,932,629 -0.04(-0.29%)
Jun 14, 2012 13.95 14.08 13.82 13.99 538,652 -0.11(-0.78%)
Jun 13, 2012 14.11 14.25 14.06 14.10 954,406 +0.14(+1.00%)
Jun 12, 2012 13.96 14.02 13.79 13.96 1,016,545 -0.02(-0.14%)
Jun 11, 2012 14.15 14.31 13.98 13.98 1,172,108 +0.43(+3.17%)
Jun 08, 2012 13.49 13.56 13.34 13.55 588,479 -0.07(-0.51%)
Jun 07, 2012 13.66 13.73 13.55 13.62 1,679,261 +0.19(+1.41%)
Jun 06, 2012 13.30 13.46 13.13 13.43 817,329 +0.25(+1.90%)
Jun 05, 2012 13.02 13.21 13.02 13.18 1,119,873 +0.06(+0.46%)
Jun 04, 2012 13.10 13.17 13.00 13.12 1,181,865 -0.39(-2.89%)
Jun 01, 2012 13.58 13.66 13.51 13.51 601,295 -0.23(-1.67%)
May 31, 2012 13.83 13.84 13.69 13.74 956,790 -0.20(-1.43%)
May 30, 2012 14.00 14.02 13.86 13.94 673,774 -0.49(-3.40%)
May 29, 2012 14.22 14.44 14.20 14.43 937,304 +0.21(+1.48%)
May 25, 2012 14.61 14.31 14.15 14.22 1,285,255 -0.39(-2.67%)
May 24, 2012 14.81 14.81 14.52 14.61 956,797 -0.32(-2.14%)
May 23, 2012 14.86 14.93 14.70 14.93 907,719 +0.06(+0.40%)
May 22, 2012 15.03 15.05 14.80 14.87 1,267,304 -0.34(-2.24%)
May 21, 2012 15.12 15.21 14.98 15.21 1,478,002 +0.28(+1.88%)
May 18, 2012 14.87 15.03 14.87 14.93 894,693 +0.19(+1.29%)
May 17, 2012 15.09 15.12 14.71 14.74 1,885,445 -0.73(-4.72%)
May 16, 2012 15.27 15.59 15.15 15.47 2,923,627 -0.56(-3.49%)
May 15, 2012 16.07 16.17 16.01 16.03 499,205 -0.16(-0.99%)
May 14, 2012 16.25 16.27 16.16 16.19 569,157 -0.14(-0.86%)
May 11, 2012 16.55 16.55 16.29 16.33 1,412,248 -0.50(-2.97%)
May 10, 2012 16.84 16.87 16.73 16.83 866,690 +0.08(+0.48%)
May 09, 2012 16.65 16.84 16.60 16.75 1,148,342 -0.36(-2.10%)
May 08, 2012 17.24 17.28 17.01 17.11 672,105 -0.27(-1.55%)
May 07, 2012 17.30 17.42 17.30 17.38 622,672 -0.22(-1.25%)
May 04, 2012 17.55 17.74 17.49 17.60 1,076,911 +0.06(+0.34%)
May 03, 2012 17.66 17.66 17.45 17.54 804,619 +0.14(+0.80%)
May 02, 2012 17.37 17.44 17.25 17.40 690,242 -0.24(-1.36%)
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.