Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 16.17 16.20 15.70 15.75 5,632,165 -0.46(-2.84%)
Jun 29, 2012 15.68 16.22 15.60 16.21 7,901,577 +0.76(+4.92%)
Jun 28, 2012 15.17 15.46 15.11 15.45 4,348,471 +0.22(+1.44%)
Jun 27, 2012 15.18 15.32 15.14 15.23 2,658,405 +0.09(+0.59%)
Jun 26, 2012 15.26 15.34 15.04 15.14 8,211,708 +0.04(+0.26%)
Jun 25, 2012 15.37 15.37 14.89 15.10 3,212,894 -0.40(-2.58%)
Jun 22, 2012 15.66 15.66 15.37 15.50 3,687,836 -0.03(-0.19%)
Jun 21, 2012 16.17 16.19 15.45 15.53 5,555,871 -0.60(-3.72%)
Jun 20, 2012 15.76 16.21 15.61 16.13 4,659,041 +0.43(+2.74%)
Jun 19, 2012 15.63 15.90 15.64 15.70 3,159,979 +0.07(+0.45%)
Jun 18, 2012 15.75 15.75 15.26 15.63 3,917,904 -0.16(-1.01%)
Jun 15, 2012 15.70 15.91 15.62 15.79 5,693,491 +0.15(+0.96%)
Jun 14, 2012 15.64 15.73 15.43 15.64 3,833,278 +0.04(+0.26%)
Jun 13, 2012 15.68 15.94 15.54 15.60 3,305,448 -0.20(-1.27%)
Jun 12, 2012 15.90 16.04 15.63 15.80 4,727,238 -0.06(-0.38%)
Jun 11, 2012 15.99 16.05 15.78 15.86 3,476,558 -0.03(-0.19%)
Jun 08, 2012 16.32 16.32 15.86 15.89 4,027,032 -0.36(-2.22%)
Jun 07, 2012 16.36 16.50 16.20 16.25 4,558,443 -0.06(-0.37%)
Jun 06, 2012 15.94 16.34 15.94 16.31 11,661,672 +0.44(+2.77%)
Jun 05, 2012 15.65 15.92 15.60 15.87 2,742,287 +0.17(+1.08%)
Jun 04, 2012 15.72 15.88 15.60 15.70 3,855,118 +0.03(+0.19%)
Jun 01, 2012 16.28 16.32 15.60 15.67 9,025,770 -0.88(-5.32%)
May 31, 2012 16.34 16.69 16.07 16.55 7,679,398 +0.37(+2.29%)
May 30, 2012 16.55 16.56 16.15 16.18 4,829,579 -0.57(-3.40%)
May 29, 2012 16.71 16.81 16.62 16.75 4,238,037 +0.16(+0.96%)
May 25, 2012 16.54 16.73 16.48 16.59 3,291,589 -0.13(-0.78%)
May 24, 2012 16.87 16.93 16.50 16.72 4,635,733 +0.13(+0.78%)
May 23, 2012 16.77 16.78 16.18 16.59 8,465,101 -0.21(-1.25%)
May 22, 2012 16.79 16.96 16.61 16.80 7,083,988 +0.03(+0.18%)
May 21, 2012 16.44 16.94 16.10 16.77 10,361,489 -0.18(-1.06%)
May 18, 2012 17.88 17.93 16.84 16.95 9,485,722 -0.80(-4.51%)
May 17, 2012 18.69 18.77 17.70 17.75 9,094,553 -0.93(-4.98%)
May 16, 2012 18.62 19.16 18.48 18.68 9,650,926 -0.03(-0.16%)
May 15, 2012 18.10 21.85 18.10 18.71 36,657,262 -2.25(-10.73%)
May 14, 2012 21.19 21.38 20.87 20.96 10,604,360 +0.77(+3.81%)
May 11, 2012 20.97 21.18 19.83 20.19 39,926,710 -0.70(-3.35%)
May 10, 2012 22.05 22.12 20.28 20.89 43,078,237 -0.71(-3.29%)
May 09, 2012 19.55 22.13 19.45 21.60 18,587,059 +1.83(+9.26%)
May 08, 2012 20.00 20.20 19.76 19.77 6,458,394 -0.30(-1.49%)
May 07, 2012 20.36 20.36 19.94 20.07 4,263,473 -0.50(-2.43%)
May 04, 2012 21.13 21.23 20.27 20.57 11,784,789 -0.43(-2.05%)
May 03, 2012 19.84 22.71 19.65 21.00 8,398,187 +1.09(+5.47%)
May 02, 2012 19.52 20.13 19.52 19.91 5,492,392 +0.04(+0.20%)
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.