Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.28 15.28 15.13 15.19 41,444,228 -0.07(-0.44%)
Sep 27, 2012 15.20 15.29 15.19 15.26 37,780,976 +0.08(+0.52%)
Sep 26, 2012 15.22 15.27 15.15 15.18 47,415,496 -0.01(-0.04%)
Sep 25, 2012 15.18 15.37 15.16 15.18 56,003,400 +0.06(+0.36%)
Sep 24, 2012 14.94 15.18 14.94 15.13 43,348,328 +0.14(+0.96%)
Sep 21, 2012 14.95 15.07 14.91 14.98 74,350,000 +0.06(+0.43%)
Sep 20, 2012 14.75 14.92 14.69 14.92 44,493,828 +0.15(+1.03%)
Sep 19, 2012 14.69 14.90 14.68 14.77 45,051,668 +0.09(+0.62%)
Sep 18, 2012 14.63 14.72 14.61 14.67 41,056,448 -0.01(-0.04%)
Sep 17, 2012 14.47 14.70 14.47 14.68 46,433,276 +0.13(+0.92%)
Sep 14, 2012 14.78 14.78 14.44 14.55 96,585,000 -0.28(-1.86%)
Sep 13, 2012 14.69 14.83 14.58 14.82 50,572,864 +0.11(+0.75%)
Sep 12, 2012 14.77 14.80 14.71 14.71 32,657,480 -0.06(-0.41%)
Sep 11, 2012 14.72 14.81 14.71 14.77 32,933,466 +0.04(+0.29%)
Sep 10, 2012 14.79 14.83 14.73 14.73 27,995,856 -0.09(-0.58%)
Sep 07, 2012 14.86 14.89 14.75 14.82 37,306,884 -0.06(-0.41%)
Sep 06, 2012 14.73 14.90 14.72 14.88 38,538,596 +0.26(+1.76%)
Sep 05, 2012 14.61 14.64 14.50 14.62 38,656,180 +0.09(+0.61%)
Sep 04, 2012 14.54 14.61 14.51 14.53 56,893,080 -0.05(-0.36%)
Aug 31, 2012 14.60 14.71 14.52 14.58 42,922,600 +0.01(+0.08%)
Aug 30, 2012 14.59 14.66 14.55 14.57 32,312,812 -0.07(-0.50%)
Aug 29, 2012 14.61 14.74 14.55 14.64 30,055,460 +0.04(+0.29%)
Aug 27, 2012 14.62 14.67 14.59 14.60 31,643,760 -0.07(-0.50%)
Aug 24, 2012 14.50 14.73 14.50 14.67 37,770,236 +0.16(+1.14%)
Aug 23, 2012 14.53 14.56 14.49 14.51 34,527,092 +0.02(+0.17%)
Aug 22, 2012 14.42 14.53 14.42 14.49 31,475,176 +0.01(+0.04%)
Aug 21, 2012 14.61 14.65 14.45 14.48 34,801,796 -0.13(-0.92%)
Aug 20, 2012 14.49 14.66 14.49 14.61 38,004,852 +0.07(+0.50%)
Aug 17, 2012 14.71 14.71 14.47 14.54 47,798,996 -0.14(-0.96%)
Aug 16, 2012 14.71 14.72 14.56 14.68 34,771,508 -0.01(-0.08%)
Aug 15, 2012 14.66 14.78 14.65 14.69 29,197,618 +0.04(+0.25%)
Aug 14, 2012 14.58 14.72 14.56 14.66 38,837,768 +0.16(+1.10%)
Aug 13, 2012 14.55 14.59 14.46 14.50 37,694,852 -0.13(-0.92%)
Aug 10, 2012 14.58 14.63 14.52 14.63 32,419,208 +0.04(+0.29%)
Aug 09, 2012 14.56 14.71 14.50 14.59 40,180,408 +0.02(+0.17%)
Aug 08, 2012 14.49 14.61 14.49 14.56 49,629,632 +0.05(+0.38%)
Aug 07, 2012 14.67 14.70 14.50 14.51 92,237,496 -0.32(-2.14%)
Aug 06, 2012 14.82 14.89 14.79 14.83 42,176,640 -0.01(-0.08%)
Aug 03, 2012 14.73 14.87 14.72 14.84 54,124,732 +0.22(+1.50%)
Aug 02, 2012 14.55 14.67 14.44 14.62 49,286,848 -0.01(-0.08%)
Aug 01, 2012 14.62 14.78 14.50 14.63 69,611,832 +0.07(+0.46%)
Jul 31, 2012 14.49 14.84 14.48 14.57 91,290,400 +0.20(+1.39%)
Jul 30, 2012 14.40 14.44 14.28 14.37 49,003,872 -0.07(-0.48%)
Jul 27, 2012 14.34 14.50 14.24 14.44 57,043,044 +0.21(+1.45%)
Jul 26, 2012 14.26 14.35 14.20 14.23 42,099,328 +0.09(+0.66%)
Jul 25, 2012 14.17 14.24 14.00 14.14 47,371,712 -0.03(-0.19%)
Jul 24, 2012 14.18 14.26 13.98 14.16 60,458,404 -0.14(-0.95%)
Jul 23, 2012 14.22 14.34 14.17 14.30 172,928,704 -0.06(-0.42%)
Jul 20, 2012 14.35 14.46 14.32 14.36 185,343,680 -0.06(-0.40%)
Jul 19, 2012 14.30 14.44 14.21 14.42 176,971,248 +0.08(+0.53%)
Jul 18, 2012 14.26 14.40 14.23 14.34 57,595,312 +0.03(+0.21%)
Jul 17, 2012 14.03 14.38 14.00 14.31 67,841,960 +0.30(+2.12%)
Jul 16, 2012 13.77 14.04 13.76 14.01 48,338,156 +0.19(+1.40%)
Jul 13, 2012 13.76 13.87 13.75 13.82 46,472,460 +0.08(+0.62%)
Jul 12, 2012 13.52 13.80 13.42 13.74 71,351,336 +0.20(+1.48%)
Jul 11, 2012 13.57 13.57 13.33 13.54 42,914,288 -0.06(-0.45%)
Jul 10, 2012 13.77 13.80 13.57 13.60 40,791,604 -0.13(-0.93%)
Jul 09, 2012 13.66 13.74 13.60 13.72 37,296,716 +0.07(+0.49%)
Jul 06, 2012 13.67 13.69 13.55 13.66 31,334,658 -0.08(-0.57%)
Jul 05, 2012 13.82 13.87 13.67 13.74 40,534,536 -0.12(-0.87%)
Jul 03, 2012 13.90 13.94 13.79 13.86 25,781,530 -0.08(-0.54%)
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.