Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.10 16.14 15.86 15.95 4,218,513 -0.24(-1.48%)
Sep 27, 2012 15.93 16.23 15.72 16.19 3,670,036 +0.34(+2.15%)
Sep 26, 2012 15.77 16.05 15.62 15.85 3,264,101 +0.08(+0.51%)
Sep 25, 2012 16.01 16.07 15.68 15.77 4,549,340 -0.17(-1.07%)
Sep 24, 2012 16.14 16.17 15.76 15.94 3,183,451 -0.20(-1.24%)
Sep 21, 2012 16.10 16.42 16.09 16.14 4,378,595 +0.16(+1.00%)
Sep 20, 2012 15.94 16.02 15.79 15.98 3,597,338 -0.02(-0.12%)
Sep 19, 2012 16.11 16.16 15.86 16.00 3,674,049 -0.13(-0.81%)
Sep 18, 2012 16.16 16.25 16.05 16.13 3,942,534 -0.01(-0.06%)
Sep 17, 2012 16.30 16.35 16.08 16.14 10,206,190 -0.15(-0.92%)
Sep 14, 2012 16.40 16.89 16.20 16.29 7,105,170 +0.01(+0.06%)
Sep 13, 2012 15.75 16.31 15.63 16.28 6,448,035 +0.55(+3.50%)
Sep 12, 2012 15.94 16.07 15.63 15.73 4,420,599 -0.18(-1.13%)
Sep 11, 2012 15.89 15.92 15.69 15.91 4,252,947 +0.03(+0.19%)
Sep 10, 2012 16.00 16.06 15.84 15.88 3,535,602 -0.11(-0.69%)
Sep 07, 2012 15.70 16.00 15.68 15.99 4,041,303 +0.26(+1.65%)
Sep 06, 2012 15.36 15.73 15.29 15.73 4,415,269 +0.52(+3.42%)
Sep 05, 2012 15.14 15.26 15.07 15.21 5,277,859 +0.02(+0.13%)
Sep 04, 2012 15.46 15.46 15.12 15.19 5,270,787 -0.26(-1.68%)
Aug 31, 2012 15.55 15.63 15.43 15.45 3,257,216 +0.01(+0.06%)
Aug 30, 2012 15.46 15.50 15.38 15.44 4,407,870 -0.06(-0.39%)
Aug 29, 2012 15.44 15.56 15.28 15.50 4,000,783 +0.00(+0.00%)
Aug 27, 2012 15.57 15.71 15.44 15.50 3,207,921 -0.06(-0.39%)
Aug 24, 2012 15.43 15.64 15.39 15.56 4,154,547 +0.06(+0.39%)
Aug 23, 2012 15.83 15.89 15.46 15.50 5,200,193 -0.43(-2.70%)
Aug 22, 2012 16.04 16.12 15.84 15.93 3,680,530 -0.12(-0.75%)
Aug 21, 2012 16.19 16.35 16.02 16.05 4,661,256 -0.16(-0.99%)
Aug 20, 2012 15.95 16.22 15.83 16.21 4,755,992 +0.25(+1.57%)
Aug 17, 2012 15.93 16.03 15.78 15.96 5,805,500 +0.05(+0.31%)
Aug 16, 2012 16.08 16.13 15.87 15.91 3,514,500 -0.12(-0.75%)
Aug 15, 2012 15.97 16.11 15.93 16.03 2,536,428 +0.01(+0.06%)
Aug 14, 2012 15.95 16.12 15.89 16.02 5,142,525 +0.17(+1.07%)
Aug 13, 2012 15.95 16.10 15.73 15.85 2,554,599 -0.43(-2.64%)
Aug 10, 2012 16.35 16.40 16.13 16.28 3,276,205 -0.16(-0.97%)
Aug 09, 2012 16.17 16.61 16.07 16.44 5,853,007 +0.22(+1.36%)
Aug 08, 2012 16.00 16.23 15.82 16.22 4,474,627 +0.20(+1.25%)
Aug 07, 2012 15.66 16.22 15.53 16.02 5,665,947 +0.43(+2.76%)
Aug 06, 2012 14.93 15.64 14.86 15.59 8,780,660 +0.70(+4.70%)
Aug 03, 2012 14.79 14.93 14.73 14.89 18,296,874 +0.44(+3.04%)
Aug 02, 2012 15.13 15.24 14.45 14.45 14,499,306 -0.85(-5.56%)
Aug 01, 2012 15.00 15.46 14.82 15.30 18,928,910 -0.19(-1.23%)
Jul 31, 2012 15.44 15.60 15.28 15.49 6,865,761 +0.04(+0.26%)
Jul 30, 2012 16.01 16.01 15.42 15.45 6,315,525 -0.72(-4.45%)
Jul 27, 2012 15.79 16.25 15.71 16.17 5,386,739 +0.48(+3.06%)
Jul 26, 2012 15.35 15.72 15.30 15.69 5,457,527 +0.53(+3.50%)
Jul 25, 2012 15.29 15.40 15.06 15.16 4,872,635 -0.11(-0.72%)
Jul 24, 2012 15.15 15.29 15.01 15.27 5,405,040 +0.09(+0.59%)
Jul 23, 2012 15.55 15.70 15.10 15.18 5,706,391 -0.55(-3.50%)
Jul 20, 2012 16.43 16.43 15.24 15.73 43,480,611 -0.88(-5.30%)
Jul 19, 2012 16.34 16.69 16.18 16.61 8,066,371 +0.39(+2.40%)
Jul 18, 2012 16.37 16.42 16.07 16.22 9,994,245 -0.23(-1.40%)
Jul 17, 2012 15.92 16.98 15.65 16.45 17,399,474 +0.61(+3.85%)
Jul 16, 2012 15.41 15.93 15.21 15.84 7,463,374 +0.65(+4.28%)
Jul 13, 2012 15.30 15.51 15.06 15.19 7,667,550 -0.05(-0.33%)
Jul 12, 2012 15.42 15.44 15.10 15.24 7,364,746 -0.26(-1.68%)
Jul 11, 2012 15.83 15.98 15.45 15.50 4,284,134 -0.31(-1.96%)
Jul 10, 2012 16.07 16.18 15.70 15.81 4,380,301 -0.21(-1.31%)
Jul 09, 2012 16.41 16.46 15.86 16.02 4,180,637 -0.45(-2.73%)
Jul 06, 2012 16.35 16.72 16.30 16.47 4,637,563 -0.18(-1.08%)
Jul 05, 2012 15.72 16.80 15.72 16.65 7,269,689 +0.70(+4.39%)
Jul 03, 2012 15.70 16.00 15.57 15.95 2,011,960 +0.20(+1.27%)
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.