Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.17 14.24 14.09 14.16 26,060,640 -0.02(-0.11%)
Sep 27, 2012 14.01 14.21 13.98 14.18 32,127,270 +0.26(+1.89%)
Sep 26, 2012 14.23 14.26 13.89 13.92 35,120,920 -0.29(-2.05%)
Sep 25, 2012 14.53 14.62 14.20 14.21 43,500,456 -0.23(-1.58%)
Sep 24, 2012 14.33 14.48 14.28 14.43 25,879,224 +0.08(+0.57%)
Sep 21, 2012 14.32 14.48 14.24 14.35 61,050,800 +0.11(+0.76%)
Sep 20, 2012 13.97 14.25 13.94 14.24 37,166,960 +0.23(+1.61%)
Sep 19, 2012 13.79 14.05 13.76 14.02 43,028,076 +0.21(+1.54%)
Sep 18, 2012 13.83 13.89 13.76 13.81 21,963,452 -0.09(-0.61%)
Sep 17, 2012 14.00 14.03 13.82 13.89 26,691,872 -0.10(-0.68%)
Sep 14, 2012 13.95 14.05 13.88 13.99 31,883,380 +0.02(+0.14%)
Sep 13, 2012 13.67 13.99 13.66 13.97 29,942,470 +0.26(+1.91%)
Sep 12, 2012 13.63 13.73 13.62 13.71 33,357,446 +0.13(+0.93%)
Sep 11, 2012 13.52 13.67 13.48 13.58 17,707,118 +0.04(+0.29%)
Sep 10, 2012 13.69 13.69 13.54 13.54 24,263,072 -0.11(-0.84%)
Sep 07, 2012 13.73 13.77 13.64 13.65 25,296,866 -0.08(-0.55%)
Sep 06, 2012 13.46 13.73 13.43 13.73 34,776,644 +0.37(+2.79%)
Sep 05, 2012 13.27 13.38 13.24 13.36 32,507,716 +0.07(+0.55%)
Sep 04, 2012 13.26 13.36 13.25 13.28 29,894,782 -0.00(-0.02%)
Aug 31, 2012 13.40 13.43 13.25 13.29 30,595,608 -0.04(-0.30%)
Aug 30, 2012 13.38 13.43 13.28 13.33 24,895,748 -0.13(-0.94%)
Aug 29, 2012 13.47 13.54 13.42 13.45 17,531,940 -0.01(-0.06%)
Aug 27, 2012 13.45 13.51 13.41 13.46 22,127,914 +0.01(+0.06%)
Aug 24, 2012 13.41 13.53 13.34 13.45 35,429,868 +0.00(+0.01%)
Aug 23, 2012 13.42 13.48 13.40 13.45 19,418,348 -0.01(-0.07%)
Aug 22, 2012 13.45 13.53 13.43 13.46 28,419,212 -0.03(-0.21%)
Aug 21, 2012 13.43 13.57 13.42 13.49 30,194,264 +0.06(+0.41%)
Aug 20, 2012 13.42 13.52 13.36 13.43 20,252,070 -0.05(-0.35%)
Aug 17, 2012 13.58 13.58 13.43 13.48 26,761,264 -0.05(-0.35%)
Aug 16, 2012 13.61 13.63 13.50 13.53 25,725,124 -0.02(-0.15%)
Aug 15, 2012 13.62 13.64 13.47 13.55 26,777,858 -0.07(-0.48%)
Aug 14, 2012 13.79 13.82 13.60 13.61 31,457,774 -0.08(-0.56%)
Aug 13, 2012 13.73 13.73 13.55 13.69 29,192,470 -0.07(-0.52%)
Aug 10, 2012 13.68 13.77 13.59 13.76 19,930,786 +0.07(+0.52%)
Aug 09, 2012 13.68 13.76 13.61 13.69 29,609,068 +0.02(+0.12%)
Aug 08, 2012 13.68 13.73 13.52 13.67 33,701,096 -0.02(-0.12%)
Aug 07, 2012 13.90 13.93 13.67 13.69 47,173,784 -0.15(-1.12%)
Aug 06, 2012 13.73 13.89 13.63 13.84 31,396,244 +0.13(+0.95%)
Aug 03, 2012 13.69 13.90 13.65 13.71 54,147,484 +0.19(+1.44%)
Aug 02, 2012 13.27 13.65 13.23 13.52 60,385,460 +0.23(+1.70%)
Aug 01, 2012 13.31 13.47 13.27 13.29 55,916,936 +0.40(+3.07%)
Jul 31, 2012 12.76 12.97 12.75 12.90 49,235,868 +0.13(+1.06%)
Jul 30, 2012 12.80 12.90 12.71 12.76 24,471,438 -0.03(-0.23%)
Jul 27, 2012 12.64 12.82 12.58 12.79 38,094,212 +0.27(+2.15%)
Jul 26, 2012 12.65 12.78 12.50 12.52 44,161,164 +0.10(+0.78%)
Jul 25, 2012 12.50 12.51 12.32 12.43 21,846,634 -0.02(-0.13%)
Jul 24, 2012 12.46 12.48 12.30 12.44 34,428,332 +0.01(+0.10%)
Jul 23, 2012 12.54 12.60 12.40 12.43 35,720,004 -0.32(-2.52%)
Jul 20, 2012 12.79 12.85 12.70 12.75 31,251,564 -0.08(-0.62%)
Jul 19, 2012 12.83 12.99 12.75 12.83 28,574,412 -0.00(-0.03%)
Jul 18, 2012 12.78 12.85 12.67 12.83 28,514,122 +0.02(+0.19%)
Jul 17, 2012 12.63 12.84 12.58 12.81 33,717,836 +0.20(+1.57%)
Jul 16, 2012 12.56 12.62 12.50 12.61 25,240,512 -0.02(-0.13%)
Jul 13, 2012 12.33 12.64 12.32 12.63 26,412,804 +0.31(+2.48%)
Jul 12, 2012 12.45 12.47 12.30 12.32 44,799,984 -0.25(-1.99%)
Jul 11, 2012 12.40 12.60 12.39 12.57 35,508,080 +0.15(+1.21%)
Jul 10, 2012 12.49 12.66 12.35 12.42 32,305,238 +0.03(+0.26%)
Jul 09, 2012 12.46 12.49 12.37 12.39 26,894,284 -0.04(-0.29%)
Jul 06, 2012 12.40 12.61 12.36 12.43 26,179,960 -0.04(-0.29%)
Jul 05, 2012 12.64 12.70 12.45 12.46 24,717,718 -0.23(-1.81%)
Jul 03, 2012 12.77 12.84 12.64 12.69 20,269,524 -0.09(-0.70%)
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.