Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 17.46 17.51 17.18 17.25 5,141,250 -0.19(-1.09%)
Jul 30, 2012 17.59 17.68 17.34 17.44 4,330,417 -0.15(-0.86%)
Jul 27, 2012 16.98 17.70 16.88 17.59 8,709,762 +0.93(+5.60%)
Jul 26, 2012 16.54 16.76 16.43 16.66 5,704,801 +0.41(+2.53%)
Jul 25, 2012 16.45 16.73 16.18 16.25 7,478,137 -0.13(-0.79%)
Jul 24, 2012 17.03 17.56 16.22 16.38 12,805,074 +0.09(+0.56%)
Jul 23, 2012 15.68 16.38 15.28 16.29 8,626,651 +0.24(+1.48%)
Jul 20, 2012 16.21 16.31 15.97 16.05 5,200,188 -0.23(-1.39%)
Jul 19, 2012 16.25 16.47 16.17 16.27 4,453,636 +0.06(+0.36%)
Jul 18, 2012 15.64 16.38 15.62 16.22 5,183,187 +0.44(+2.82%)
Jul 17, 2012 15.71 15.91 15.46 15.77 5,524,440 -0.05(-0.33%)
Jul 16, 2012 15.97 16.03 15.71 15.82 3,161,176 -0.22(-1.40%)
Jul 13, 2012 15.59 16.12 15.58 16.05 6,595,754 +0.47(+3.05%)
Jul 12, 2012 15.37 15.68 15.18 15.57 8,557,564 +0.09(+0.59%)
Jul 11, 2012 15.60 15.67 15.41 15.48 10,776,327 -0.16(-1.02%)
Jul 10, 2012 16.30 16.48 15.44 15.64 15,713,622 -0.49(-3.02%)
Jul 09, 2012 16.24 16.38 16.00 16.13 3,735,159 -0.15(-0.93%)
Jul 06, 2012 16.40 16.46 16.04 16.28 4,212,641 -0.26(-1.59%)
Jul 05, 2012 16.61 16.74 16.35 16.54 4,861,396 -0.19(-1.13%)
Jul 03, 2012 16.52 16.73 16.47 16.73 2,842,810 +0.22(+1.31%)
Jul 02, 2012 16.95 16.99 16.41 16.52 5,412,963 -0.38(-2.25%)
Jun 29, 2012 16.62 16.90 16.47 16.90 5,921,332 +0.66(+4.09%)
Jun 28, 2012 16.12 16.34 15.99 16.23 4,840,831 -0.01(-0.05%)
Jun 27, 2012 16.31 16.48 16.21 16.24 3,888,508 +0.02(+0.11%)
Jun 26, 2012 16.16 16.30 15.95 16.22 3,505,587 +0.06(+0.40%)
Jun 25, 2012 16.35 16.43 16.01 16.16 4,889,970 -0.42(-2.52%)
Jun 22, 2012 16.66 16.70 16.38 16.58 24,838,118 +0.03(+0.16%)
Jun 21, 2012 17.29 17.38 16.52 16.55 6,183,260 -0.69(-4.03%)
Jun 20, 2012 17.38 17.44 17.13 17.25 4,171,045 -0.12(-0.72%)
Jun 19, 2012 17.04 17.52 17.04 17.37 4,540,542 +0.38(+2.21%)
Jun 18, 2012 16.91 17.07 16.83 17.00 3,359,175 +0.01(+0.05%)
Jun 15, 2012 16.97 17.05 16.79 16.99 5,443,323 +0.17(+1.00%)
Jun 14, 2012 16.66 16.92 16.52 16.82 5,690,862 +0.15(+0.88%)
Jun 13, 2012 17.00 17.02 16.59 16.67 5,065,307 -0.33(-1.95%)
Jun 12, 2012 16.46 17.07 16.35 17.01 10,315,010 +0.63(+3.84%)
Jun 11, 2012 16.82 16.83 16.33 16.38 5,452,899 -0.28(-1.66%)
Jun 08, 2012 16.23 16.70 16.13 16.65 4,818,944 +0.36(+2.22%)
Jun 07, 2012 16.41 16.73 16.27 16.29 4,844,822 -0.03(-0.16%)
Jun 06, 2012 15.94 16.33 15.92 16.32 5,238,576 +0.53(+3.33%)
Jun 05, 2012 15.49 15.87 15.42 15.79 6,143,524 +0.30(+1.92%)
Jun 04, 2012 15.70 15.86 15.33 15.49 5,665,819 -0.24(-1.53%)
Jun 01, 2012 15.90 15.97 15.66 15.73 5,784,067 -0.47(-2.87%)
May 31, 2012 16.29 16.39 15.95 16.20 6,972,271 -0.12(-0.71%)
May 30, 2012 16.64 16.68 16.20 16.32 5,505,957 -0.52(-3.10%)
May 29, 2012 16.69 17.01 16.63 16.84 5,386,799 +0.30(+1.83%)
May 25, 2012 16.63 16.69 16.49 16.54 3,450,785 -0.06(-0.39%)
May 24, 2012 16.82 16.83 16.41 16.60 5,153,776 -0.17(-1.03%)
May 23, 2012 16.46 16.82 16.32 16.77 4,922,525 +0.12(+0.70%)
May 22, 2012 16.65 16.77 16.52 16.66 4,502,169 +0.05(+0.31%)
May 21, 2012 16.24 16.67 16.22 16.60 6,155,693 +0.40(+2.45%)
May 18, 2012 16.39 16.43 16.17 16.21 6,042,820 -0.13(-0.82%)
May 17, 2012 16.71 16.78 16.23 16.34 8,695,918 -0.42(-2.50%)
May 16, 2012 16.79 17.04 16.67 16.76 7,198,844 +0.05(+0.31%)
May 15, 2012 16.84 17.00 16.67 16.71 5,716,358 -0.19(-1.12%)
May 14, 2012 16.66 17.09 16.62 16.90 6,022,640 +0.01(+0.08%)
May 11, 2012 16.75 17.27 16.51 16.88 11,472,863 -0.04(-0.23%)
May 10, 2012 17.55 17.69 16.50 16.92 22,152,122 -0.44(-2.54%)
May 09, 2012 17.35 17.59 17.26 17.36 6,218,526 -0.27(-1.53%)
May 08, 2012 17.46 17.66 17.33 17.63 6,305,025 +0.03(+0.15%)
May 07, 2012 17.63 17.73 17.47 17.61 4,748,540 -0.01(-0.07%)
May 04, 2012 17.82 17.98 17.49 17.62 5,761,081 -0.39(-2.17%)
May 03, 2012 18.39 18.39 17.96 18.01 7,600,099 -0.46(-2.49%)
May 02, 2012 18.10 18.50 18.03 18.47 7,502,121 +0.26(+1.44%)
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.