Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.28 12.48 12.22 12.39 6,696,952 +0.16(+1.29%)
Aug 30, 2012 12.30 12.41 12.13 12.23 6,681,165 -0.14(-1.15%)
Aug 29, 2012 12.29 12.57 12.27 12.38 12,820,092 +0.59(+4.97%)
Aug 27, 2012 11.95 11.96 11.77 11.79 5,281,886 -0.17(-1.39%)
Aug 24, 2012 11.92 12.03 11.89 11.96 6,310,630 +0.01(+0.07%)
Aug 23, 2012 11.94 12.01 11.88 11.95 5,032,933 +0.01(+0.07%)
Aug 22, 2012 12.06 12.15 11.92 11.94 5,347,071 -0.15(-1.24%)
Aug 21, 2012 12.08 12.28 12.03 12.09 8,105,882 +0.02(+0.20%)
Aug 20, 2012 12.16 12.23 11.93 12.07 8,993,258 -0.13(-1.10%)
Aug 17, 2012 12.06 12.26 11.98 12.20 12,809,570 +0.16(+1.31%)
Aug 16, 2012 12.41 12.48 11.87 12.04 11,579,238 -0.32(-2.62%)
Aug 15, 2012 12.38 12.53 12.34 12.37 6,863,099 -0.04(-0.32%)
Aug 14, 2012 12.40 12.44 12.26 12.41 8,000,443 +0.07(+0.58%)
Aug 13, 2012 12.68 12.72 12.26 12.34 8,306,905 -0.32(-2.56%)
Aug 10, 2012 12.42 12.71 12.19 12.66 11,299,069 +0.17(+1.39%)
Aug 09, 2012 12.61 12.64 12.27 12.49 11,994,852 -0.12(-0.94%)
Aug 08, 2012 11.70 12.89 11.64 12.60 27,022,992 +0.95(+8.13%)
Aug 07, 2012 11.31 11.70 11.18 11.66 15,072,588 +0.47(+4.23%)
Aug 06, 2012 12.12 12.20 11.10 11.18 22,746,642 -0.97(-7.99%)
Aug 03, 2012 12.02 12.20 11.97 12.15 8,133,796 +0.20(+1.65%)
Aug 02, 2012 11.84 11.99 11.84 11.96 8,404,993 +0.02(+0.20%)
Aug 01, 2012 11.88 11.99 11.82 11.93 8,469,324 +0.09(+0.73%)
Jul 31, 2012 11.76 11.86 11.72 11.85 6,540,892 +0.09(+0.74%)
Jul 30, 2012 11.86 11.86 11.74 11.76 4,716,604 -0.13(-1.13%)
Jul 27, 2012 11.64 11.93 11.59 11.89 7,770,243 +0.30(+2.59%)
Jul 26, 2012 11.70 11.75 11.54 11.59 4,004,668 +0.01(+0.07%)
Jul 25, 2012 11.73 11.76 11.55 11.59 5,548,459 -0.08(-0.71%)
Jul 24, 2012 11.78 11.83 11.60 11.67 8,766,394 -0.11(-0.97%)
Jul 23, 2012 11.81 12.05 11.74 11.78 6,744,348 -0.13(-1.06%)
Jul 20, 2012 12.02 12.05 11.87 11.91 5,828,993 -0.21(-1.76%)
Jul 19, 2012 12.39 12.39 12.09 12.12 6,676,699 -0.24(-1.98%)
Jul 18, 2012 12.19 12.41 12.15 12.37 19,657,404 +0.17(+1.42%)
Jul 17, 2012 12.42 12.42 12.01 12.19 10,691,021 -0.14(-1.15%)
Jul 16, 2012 12.65 12.66 12.33 12.34 9,191,183 -0.41(-3.22%)
Jul 13, 2012 12.83 12.98 12.72 12.75 7,498,051 -0.09(-0.68%)
Jul 12, 2012 13.31 13.31 12.80 12.83 10,227,606 -0.63(-4.69%)
Jul 11, 2012 13.45 13.55 13.39 13.46 6,347,251 -0.01(-0.06%)
Jul 10, 2012 13.25 13.47 13.24 13.47 10,038,583 -0.02(-0.12%)
Jul 09, 2012 13.67 13.84 13.48 13.49 8,564,606 -0.39(-2.84%)
Jul 06, 2012 13.97 14.05 13.83 13.88 7,526,927 -0.15(-1.07%)
Jul 05, 2012 14.54 14.54 14.01 14.03 8,615,184 -0.52(-3.58%)
Jul 03, 2012 14.66 14.67 14.52 14.55 4,248,708 -0.09(-0.65%)
Jul 02, 2012 14.90 14.90 14.57 14.65 4,439,005 -0.21(-1.43%)
Jun 29, 2012 15.21 15.21 14.63 14.86 4,290,690 +0.36(+2.50%)
Jun 28, 2012 14.51 14.58 14.28 14.50 5,722,623 -0.09(-0.65%)
Jun 27, 2012 14.73 14.85 14.48 14.59 5,752,730 -0.07(-0.48%)
Jun 26, 2012 14.67 14.74 14.47 14.66 3,973,392 +0.00(+0.00%)
Jun 25, 2012 14.81 14.85 14.57 14.66 3,383,909 -0.28(-1.85%)
Jun 22, 2012 14.95 15.05 14.91 14.94 4,681,263 +0.05(+0.32%)
Jun 21, 2012 15.40 15.43 14.87 14.89 3,797,212 -0.43(-2.78%)
Jun 20, 2012 15.11 15.35 15.11 15.32 4,392,906 +0.19(+1.25%)
Jun 19, 2012 15.02 15.16 14.96 15.13 4,599,219 +0.10(+0.68%)
Jun 18, 2012 14.73 15.03 14.60 15.03 3,620,524 +0.22(+1.49%)
Jun 15, 2012 14.80 14.84 14.67 14.81 4,667,544 +0.02(+0.16%)
Jun 14, 2012 14.80 14.89 14.61 14.78 3,646,657 -0.03(-0.21%)
Jun 13, 2012 14.93 15.01 14.78 14.81 3,360,193 -0.11(-0.74%)
Jun 12, 2012 14.83 15.04 14.81 14.93 3,829,293 +0.06(+0.37%)
Jun 11, 2012 15.11 15.15 14.85 14.87 3,667,916 -0.17(-1.10%)
Jun 08, 2012 14.89 15.04 14.87 15.04 3,746,353 +0.13(+0.90%)
Jun 07, 2012 15.01 15.10 14.86 14.90 5,141,779 +0.02(+0.11%)
Jun 06, 2012 14.71 14.89 14.66 14.89 4,332,408 +0.23(+1.56%)
Jun 05, 2012 14.62 14.71 14.56 14.66 3,047,849 -0.02(-0.11%)
Jun 04, 2012 14.74 14.80 14.56 14.67 3,621,728 -0.07(-0.48%)
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.