Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.24 16.42 16.01 16.26 2,666,475 +0.58(+3.72%)
Aug 30, 2012 15.94 15.94 15.60 15.68 1,492,606 -0.24(-1.54%)
Aug 29, 2012 16.01 16.04 15.89 15.92 1,847,250 -0.16(-1.00%)
Aug 27, 2012 16.14 16.23 16.07 16.09 1,992,538 -0.14(-0.83%)
Aug 24, 2012 16.03 16.28 15.91 16.22 3,318,995 -0.02(-0.10%)
Aug 23, 2012 16.36 16.36 16.16 16.24 4,392,427 +0.14(+0.84%)
Aug 22, 2012 15.98 16.19 15.94 16.10 3,338,465 +0.33(+2.09%)
Aug 21, 2012 15.53 15.99 15.51 15.77 4,033,035 +0.50(+3.26%)
Aug 20, 2012 15.11 15.28 15.02 15.27 2,659,351 -0.14(-0.88%)
Aug 17, 2012 15.40 15.44 15.27 15.41 3,051,488 +0.30(+1.96%)
Aug 16, 2012 14.87 15.20 14.85 15.11 1,797,435 +0.42(+2.87%)
Aug 15, 2012 14.77 14.80 14.67 14.69 1,122,258 -0.04(-0.29%)
Aug 14, 2012 14.80 14.88 14.68 14.73 1,848,478 -0.24(-1.63%)
Aug 13, 2012 14.92 15.00 14.87 14.98 2,514,192 +0.14(+0.91%)
Aug 10, 2012 14.71 14.87 14.66 14.84 1,551,660 +0.03(+0.23%)
Aug 09, 2012 14.78 14.90 14.68 14.81 1,761,824 -0.05(-0.34%)
Aug 08, 2012 14.69 14.89 14.62 14.86 1,604,830 -0.05(-0.34%)
Aug 07, 2012 14.77 15.08 14.73 14.91 3,498,089 +0.15(+1.03%)
Aug 06, 2012 14.61 14.96 14.56 14.76 2,736,047 +0.24(+1.63%)
Aug 03, 2012 14.24 14.61 14.22 14.52 2,024,891 +0.84(+6.17%)
Aug 02, 2012 13.86 14.04 13.59 13.68 3,132,833 -0.62(-4.31%)
Aug 01, 2012 14.50 14.61 14.30 14.30 2,032,894 -0.11(-0.76%)
Jul 31, 2012 14.35 14.52 14.34 14.40 4,022,529 -0.07(-0.47%)
Jul 30, 2012 14.57 14.64 14.41 14.47 3,663,079 -0.63(-4.19%)
Jul 27, 2012 14.38 15.22 14.11 15.11 5,454,803 +1.00(+7.13%)
Jul 26, 2012 14.10 14.29 14.03 14.10 3,783,142 +0.35(+2.58%)
Jul 25, 2012 13.82 13.83 13.70 13.75 3,368,557 +0.07(+0.49%)
Jul 24, 2012 13.85 13.95 13.62 13.68 4,243,202 -0.37(-2.64%)
Jul 23, 2012 13.91 14.08 13.85 14.05 2,886,644 -0.28(-1.94%)
Jul 20, 2012 14.52 14.52 14.29 14.33 3,308,795 -0.56(-3.74%)
Jul 19, 2012 14.91 15.09 14.79 14.89 4,989,275 -0.61(-3.92%)
Jul 18, 2012 15.38 15.60 15.28 15.49 4,013,610 +0.55(+3.67%)
Jul 17, 2012 14.89 14.97 14.60 14.95 982,828 +0.19(+1.32%)
Jul 16, 2012 14.75 14.80 14.64 14.75 2,014,905 +0.00(+0.00%)
Jul 13, 2012 14.52 14.78 14.52 14.75 1,710,433 +0.14(+0.98%)
Jul 12, 2012 14.60 14.69 14.45 14.61 1,645,930 -0.32(-2.15%)
Jul 11, 2012 14.83 15.07 14.82 14.93 2,108,697 +0.19(+1.32%)
Jul 10, 2012 15.10 15.16 14.62 14.73 1,482,344 -0.24(-1.63%)
Jul 09, 2012 14.90 15.00 14.81 14.98 1,608,609 -0.09(-0.62%)
Jul 06, 2012 15.19 15.23 14.96 15.07 1,437,326 -0.31(-2.03%)
Jul 05, 2012 15.51 15.54 15.31 15.38 3,000,003 -0.32(-2.04%)
Jul 03, 2012 15.57 15.76 15.53 15.71 1,023,250 +0.13(+0.81%)
Jul 02, 2012 15.51 15.59 15.28 15.58 2,746,529 +0.10(+0.66%)
Jun 29, 2012 15.53 15.58 15.34 15.48 3,160,774 +0.76(+5.16%)
Jun 28, 2012 14.55 14.74 14.31 14.72 3,400,422 -0.35(-2.30%)
Jun 27, 2012 14.84 15.15 14.82 15.06 3,116,321 +0.00(+0.00%)
Jun 26, 2012 15.12 15.17 14.90 15.06 2,316,575 -0.21(-1.38%)
Jun 25, 2012 15.36 15.40 15.19 15.27 1,626,617 -0.60(-3.78%)
Jun 22, 2012 16.10 16.11 15.75 15.87 3,472,907 +0.19(+1.24%)
Jun 21, 2012 16.30 16.30 15.65 15.68 3,587,054 -0.62(-3.83%)
Jun 20, 2012 16.26 16.52 16.11 16.30 2,968,886 +0.15(+0.94%)
Jun 19, 2012 15.83 16.25 15.81 16.15 3,490,691 +0.70(+4.54%)
Jun 18, 2012 15.65 15.76 15.33 15.45 4,695,732 -0.49(-3.07%)
Jun 15, 2012 15.17 16.11 15.48 15.94 5,527,982 +0.77(+5.06%)
Jun 14, 2012 15.33 15.37 15.05 15.17 9,820,657 -1.58(-9.43%)
Jun 13, 2012 16.54 17.01 16.47 16.75 3,490,654 +0.03(+0.15%)
Jun 12, 2012 16.61 16.77 16.33 16.73 4,006,817 +0.01(+0.05%)
Jun 11, 2012 17.38 17.41 16.69 16.72 1,916,161 -0.41(-2.41%)
Jun 08, 2012 16.79 17.18 16.72 17.13 2,405,788 -0.21(-1.22%)
Jun 07, 2012 17.46 17.53 17.26 17.34 3,528,145 +0.28(+1.63%)
Jun 06, 2012 16.44 17.06 16.41 17.06 3,314,661 +0.88(+5.42%)
Jun 05, 2012 16.12 16.37 16.06 16.19 1,913,194 +0.03(+0.16%)
Jun 04, 2012 16.29 16.35 15.99 16.16 2,153,405 +0.14(+0.84%)
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.