Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.49 15.49 15.34 15.40 40,883,420 -0.07(-0.44%)
Sep 27, 2012 15.41 15.50 15.40 15.46 37,269,740 +0.08(+0.52%)
Sep 26, 2012 15.43 15.48 15.36 15.38 46,773,884 -0.01(-0.04%)
Sep 25, 2012 15.39 15.58 15.37 15.39 55,245,580 +0.06(+0.36%)
Sep 24, 2012 15.15 15.39 15.15 15.33 42,761,752 +0.15(+0.96%)
Sep 21, 2012 15.15 15.28 15.11 15.19 73,343,920 +0.07(+0.43%)
Sep 20, 2012 14.95 15.12 14.89 15.12 43,891,756 +0.15(+1.03%)
Sep 19, 2012 14.89 15.11 14.88 14.97 44,442,044 +0.09(+0.62%)
Sep 18, 2012 14.83 14.93 14.82 14.88 40,500,884 -0.01(-0.04%)
Sep 17, 2012 14.67 14.90 14.67 14.88 45,804,956 +0.14(+0.92%)
Sep 14, 2012 14.98 14.98 14.64 14.75 95,278,048 -0.28(-1.86%)
Sep 13, 2012 14.89 15.03 14.78 15.02 49,888,532 +0.11(+0.75%)
Sep 12, 2012 14.97 15.00 14.91 14.91 32,215,570 -0.06(-0.41%)
Sep 11, 2012 14.92 15.01 14.91 14.97 32,487,822 +0.04(+0.29%)
Sep 10, 2012 14.99 15.03 14.93 14.93 27,617,026 -0.09(-0.58%)
Sep 07, 2012 15.06 15.09 14.95 15.02 36,802,060 -0.06(-0.41%)
Sep 06, 2012 14.93 15.11 14.93 15.08 38,017,104 +0.26(+1.76%)
Sep 05, 2012 14.81 14.84 14.70 14.82 38,133,100 +0.09(+0.61%)
Sep 04, 2012 14.74 14.81 14.71 14.73 56,123,220 -0.05(-0.36%)
Aug 31, 2012 14.80 14.91 14.71 14.78 42,341,784 +0.01(+0.08%)
Aug 30, 2012 14.79 14.86 14.75 14.77 31,875,566 -0.07(-0.50%)
Aug 29, 2012 14.81 14.94 14.75 14.84 29,648,760 +0.04(+0.29%)
Aug 27, 2012 14.82 14.88 14.79 14.80 31,215,568 -0.07(-0.50%)
Aug 24, 2012 14.70 14.93 14.70 14.88 37,259,140 +0.17(+1.14%)
Aug 23, 2012 14.73 14.76 14.68 14.71 34,059,884 +0.02(+0.17%)
Aug 22, 2012 14.62 14.73 14.62 14.68 31,049,266 +0.01(+0.04%)
Aug 21, 2012 14.81 14.85 14.65 14.68 34,330,868 -0.14(-0.92%)
Aug 20, 2012 14.69 14.86 14.69 14.81 37,490,584 +0.07(+0.50%)
Aug 17, 2012 14.91 14.91 14.67 14.74 47,152,200 -0.14(-0.96%)
Aug 16, 2012 14.91 14.92 14.76 14.88 34,300,992 -0.01(-0.08%)
Aug 15, 2012 14.86 14.98 14.85 14.89 28,802,526 +0.04(+0.25%)
Aug 14, 2012 14.78 14.92 14.76 14.86 38,312,228 +0.16(+1.10%)
Aug 13, 2012 14.75 14.79 14.66 14.70 37,184,776 -0.14(-0.92%)
Aug 10, 2012 14.78 14.83 14.71 14.83 31,980,524 +0.04(+0.29%)
Aug 09, 2012 14.76 14.91 14.70 14.79 39,636,700 +0.02(+0.17%)
Aug 08, 2012 14.69 14.81 14.68 14.76 48,958,060 +0.06(+0.38%)
Aug 07, 2012 14.87 14.90 14.70 14.71 90,989,368 -0.32(-2.14%)
Aug 06, 2012 15.02 15.10 14.99 15.03 41,605,920 -0.01(-0.08%)
Aug 03, 2012 14.93 15.07 14.93 15.04 53,392,336 +0.22(+1.51%)
Aug 02, 2012 14.75 14.87 14.64 14.82 48,619,916 -0.01(-0.08%)
Aug 01, 2012 14.82 14.98 14.70 14.83 68,669,864 +0.07(+0.50%)
Jul 31, 2012 14.68 15.03 14.67 14.76 90,097,744 +0.20(+1.39%)
Jul 30, 2012 14.59 14.64 14.47 14.56 48,363,664 -0.07(-0.48%)
Jul 27, 2012 14.53 14.70 14.43 14.63 56,297,808 +0.21(+1.45%)
Jul 26, 2012 14.45 14.54 14.38 14.42 41,549,324 +0.10(+0.66%)
Jul 25, 2012 14.36 14.43 14.18 14.32 46,752,828 -0.03(-0.19%)
Jul 24, 2012 14.37 14.45 14.16 14.35 59,668,548 -0.14(-0.95%)
Jul 23, 2012 14.41 14.53 14.35 14.49 170,669,472 -0.06(-0.42%)
Jul 20, 2012 14.54 14.65 14.51 14.55 182,922,256 -0.06(-0.40%)
Jul 19, 2012 14.49 14.63 14.40 14.61 174,659,216 +0.08(+0.53%)
Jul 18, 2012 14.45 14.59 14.41 14.53 56,842,860 +0.03(+0.21%)
Jul 17, 2012 14.21 14.57 14.18 14.50 66,955,640 +0.30(+2.12%)
Jul 16, 2012 13.95 14.23 13.94 14.20 47,706,644 +0.20(+1.40%)
Jul 13, 2012 13.94 14.06 13.94 14.00 45,865,324 +0.09(+0.62%)
Jul 12, 2012 13.70 13.98 13.60 13.92 70,419,168 +0.20(+1.48%)
Jul 11, 2012 13.75 13.75 13.51 13.71 42,353,636 -0.06(-0.45%)
Jul 10, 2012 13.95 13.98 13.75 13.78 40,258,684 -0.13(-0.93%)
Jul 09, 2012 13.84 13.92 13.78 13.90 36,809,456 +0.07(+0.49%)
Jul 06, 2012 13.86 13.87 13.73 13.84 30,925,288 -0.08(-0.57%)
Jul 05, 2012 14.00 14.05 13.86 13.92 40,004,976 -0.12(-0.87%)
Jul 03, 2012 14.08 14.12 13.97 14.04 25,444,708 -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.