Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.28 15.28 15.13 15.19 41,448,516 -0.07(-0.44%)
Sep 27, 2012 15.20 15.29 15.19 15.25 37,784,884 +0.08(+0.52%)
Sep 26, 2012 15.22 15.27 15.15 15.17 47,420,396 -0.01(-0.04%)
Sep 25, 2012 15.18 15.37 15.16 15.18 56,009,188 +0.06(+0.36%)
Sep 24, 2012 14.94 15.18 14.94 15.13 43,352,808 +0.14(+0.96%)
Sep 21, 2012 14.95 15.07 14.91 14.98 74,357,688 +0.06(+0.43%)
Sep 20, 2012 14.75 14.92 14.69 14.92 44,498,428 +0.15(+1.03%)
Sep 19, 2012 14.69 14.90 14.68 14.76 45,056,328 +0.09(+0.62%)
Sep 18, 2012 14.63 14.72 14.61 14.67 41,060,692 -0.01(-0.04%)
Sep 17, 2012 14.47 14.70 14.47 14.68 46,438,076 +0.13(+0.92%)
Sep 14, 2012 14.78 14.78 14.44 14.54 96,594,984 -0.28(-1.86%)
Sep 13, 2012 14.69 14.83 14.58 14.82 50,578,092 +0.11(+0.75%)
Sep 12, 2012 14.76 14.80 14.71 14.71 32,660,856 -0.06(-0.41%)
Sep 11, 2012 14.72 14.81 14.70 14.77 32,936,872 +0.04(+0.29%)
Sep 10, 2012 14.79 14.83 14.73 14.73 27,998,750 -0.09(-0.58%)
Sep 07, 2012 14.86 14.89 14.75 14.81 37,310,740 -0.06(-0.41%)
Sep 06, 2012 14.73 14.90 14.72 14.87 38,542,580 +0.26(+1.76%)
Sep 05, 2012 14.61 14.64 14.50 14.62 38,660,176 +0.09(+0.61%)
Sep 04, 2012 14.54 14.61 14.51 14.53 56,898,960 -0.05(-0.36%)
Aug 31, 2012 14.59 14.71 14.51 14.58 42,927,036 +0.01(+0.08%)
Aug 30, 2012 14.59 14.66 14.55 14.57 32,316,152 -0.07(-0.50%)
Aug 29, 2012 14.61 14.73 14.54 14.64 30,058,568 +0.04(+0.29%)
Aug 27, 2012 14.62 14.67 14.59 14.60 31,647,032 -0.07(-0.50%)
Aug 24, 2012 14.50 14.73 14.50 14.67 37,774,140 +0.16(+1.14%)
Aug 23, 2012 14.53 14.56 14.48 14.51 34,530,664 +0.02(+0.17%)
Aug 22, 2012 14.42 14.53 14.42 14.48 31,478,430 +0.01(+0.04%)
Aug 21, 2012 14.61 14.65 14.45 14.48 34,805,392 -0.13(-0.92%)
Aug 20, 2012 14.49 14.65 14.49 14.61 38,008,780 +0.07(+0.50%)
Aug 17, 2012 14.71 14.71 14.47 14.54 47,803,940 -0.14(-0.96%)
Aug 16, 2012 14.71 14.72 14.56 14.68 34,775,104 -0.01(-0.08%)
Aug 15, 2012 14.65 14.78 14.65 14.69 29,200,638 +0.04(+0.25%)
Aug 14, 2012 14.58 14.72 14.56 14.65 38,841,784 +0.16(+1.10%)
Aug 13, 2012 14.55 14.59 14.46 14.50 37,698,748 -0.13(-0.92%)
Aug 10, 2012 14.58 14.63 14.51 14.63 32,422,560 +0.04(+0.29%)
Aug 09, 2012 14.56 14.70 14.50 14.59 40,184,560 +0.02(+0.17%)
Aug 08, 2012 14.49 14.61 14.48 14.56 49,634,764 +0.05(+0.38%)
Aug 07, 2012 14.67 14.70 14.50 14.51 92,247,032 -0.32(-2.14%)
Aug 06, 2012 14.81 14.89 14.79 14.83 42,181,000 -0.01(-0.08%)
Aug 03, 2012 14.73 14.87 14.72 14.84 54,130,328 +0.22(+1.50%)
Aug 02, 2012 14.55 14.67 14.44 14.62 49,291,944 -0.01(-0.08%)
Aug 01, 2012 14.62 14.78 14.50 14.63 69,619,024 +0.07(+0.46%)
Jul 31, 2012 14.49 14.83 14.48 14.56 91,299,848 +0.20(+1.39%)
Jul 30, 2012 14.40 14.44 14.28 14.36 49,008,944 -0.07(-0.48%)
Jul 27, 2012 14.34 14.50 14.24 14.43 57,048,948 +0.21(+1.45%)
Jul 26, 2012 14.26 14.35 14.19 14.23 42,103,684 +0.09(+0.66%)
Jul 25, 2012 14.17 14.24 13.99 14.13 47,376,616 -0.03(-0.19%)
Jul 24, 2012 14.18 14.25 13.98 14.16 60,464,664 -0.14(-0.95%)
Jul 23, 2012 14.22 14.34 14.16 14.30 172,946,592 -0.06(-0.42%)
Jul 20, 2012 14.35 14.46 14.32 14.36 185,362,864 -0.06(-0.40%)
Jul 19, 2012 14.30 14.44 14.21 14.42 176,989,568 +0.08(+0.53%)
Jul 18, 2012 14.25 14.40 14.22 14.34 57,601,272 +0.03(+0.21%)
Jul 17, 2012 14.02 14.38 13.99 14.31 67,848,984 +0.30(+2.12%)
Jul 16, 2012 13.76 14.04 13.76 14.01 48,343,156 +0.19(+1.40%)
Jul 13, 2012 13.76 13.87 13.75 13.82 46,477,272 +0.08(+0.62%)
Jul 12, 2012 13.52 13.80 13.42 13.73 71,358,720 +0.20(+1.48%)
Jul 11, 2012 13.56 13.57 13.33 13.53 42,918,728 -0.06(-0.45%)
Jul 10, 2012 13.76 13.79 13.56 13.59 40,795,828 -0.13(-0.93%)
Jul 09, 2012 13.66 13.74 13.60 13.72 37,300,576 +0.07(+0.49%)
Jul 06, 2012 13.67 13.69 13.55 13.66 31,337,902 -0.08(-0.57%)
Jul 05, 2012 13.82 13.87 13.67 13.73 40,538,732 -0.12(-0.87%)
Jul 03, 2012 13.90 13.93 13.79 13.86 25,784,198 -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.