Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.38 14.46 14.27 14.29 3,521,778 +0.01(+0.07%)
Aug 30, 2012 14.30 14.34 14.22 14.28 4,765,892 -0.06(-0.39%)
Aug 29, 2012 14.28 14.39 14.13 14.34 4,325,740 +0.00(+0.00%)
Aug 27, 2012 14.40 14.53 14.28 14.34 3,468,479 -0.06(-0.39%)
Aug 24, 2012 14.27 14.47 14.23 14.39 4,491,993 +0.06(+0.39%)
Aug 23, 2012 14.64 14.70 14.30 14.34 5,622,570 -0.40(-2.70%)
Aug 22, 2012 14.84 14.91 14.65 14.73 3,979,475 -0.11(-0.75%)
Aug 21, 2012 14.97 15.12 14.82 14.84 5,039,859 -0.15(-0.99%)
Aug 20, 2012 14.75 15.00 14.64 14.99 5,142,290 +0.23(+1.57%)
Aug 17, 2012 14.73 14.83 14.59 14.76 6,277,043 +0.05(+0.31%)
Aug 16, 2012 14.87 14.92 14.68 14.71 3,799,960 -0.11(-0.75%)
Aug 15, 2012 14.77 14.90 14.73 14.83 2,742,445 +0.01(+0.06%)
Aug 14, 2012 14.75 14.91 14.70 14.82 5,560,219 +0.16(+1.07%)
Aug 13, 2012 14.75 14.89 14.55 14.66 2,762,092 -0.19(-1.25%)
Aug 10, 2012 14.91 14.95 14.71 14.84 3,593,072 -0.15(-0.97%)
Aug 09, 2012 14.74 15.15 14.65 14.99 6,419,096 +0.20(+1.36%)
Aug 08, 2012 14.59 14.80 14.42 14.79 4,907,403 +0.18(+1.25%)
Aug 07, 2012 14.28 14.79 14.16 14.61 6,213,944 +0.39(+2.76%)
Aug 06, 2012 13.61 14.26 13.54 14.22 9,629,905 +0.64(+4.70%)
Aug 03, 2012 13.49 13.61 13.43 13.58 20,066,506 +0.40(+3.04%)
Aug 02, 2012 13.80 13.90 13.18 13.18 15,901,646 -0.77(-5.56%)
Aug 01, 2012 13.68 14.10 13.51 13.95 20,759,672 -0.17(-1.23%)
Jul 31, 2012 14.08 14.22 13.93 14.12 7,529,802 +0.04(+0.26%)
Jul 30, 2012 14.60 14.60 14.06 14.09 6,926,348 -0.66(-4.45%)
Jul 27, 2012 14.40 14.82 14.32 14.74 5,907,732 +0.44(+3.06%)
Jul 26, 2012 14.00 14.33 13.95 14.31 5,985,366 +0.48(+3.50%)
Jul 25, 2012 13.94 14.04 13.73 13.82 5,343,905 -0.10(-0.72%)
Jul 24, 2012 13.81 13.94 13.69 13.92 5,927,803 +0.08(+0.59%)
Jul 23, 2012 14.18 14.32 13.77 13.84 6,258,300 -0.50(-3.50%)
Jul 20, 2012 14.98 14.98 13.90 14.34 47,685,956 -0.80(-5.30%)
Jul 19, 2012 14.90 15.22 14.76 15.15 8,846,532 +0.36(+2.40%)
Jul 18, 2012 14.93 14.97 14.65 14.79 10,960,866 -0.21(-1.40%)
Jul 17, 2012 14.52 15.48 14.27 15.00 19,082,312 +0.56(+3.85%)
Jul 16, 2012 14.05 14.53 13.87 14.44 8,185,214 +0.59(+4.28%)
Jul 13, 2012 13.95 14.14 13.74 13.85 8,409,138 -0.05(-0.33%)
Jul 12, 2012 14.06 14.08 13.77 13.90 8,077,047 -0.24(-1.68%)
Jul 11, 2012 14.43 14.57 14.09 14.13 4,698,485 -0.28(-1.96%)
Jul 10, 2012 14.65 14.75 14.32 14.42 4,803,954 -0.19(-1.31%)
Jul 09, 2012 14.96 15.01 14.46 14.61 4,584,978 -0.41(-2.73%)
Jul 06, 2012 14.91 15.25 14.86 15.02 5,086,097 -0.16(-1.08%)
Jul 05, 2012 14.33 15.32 14.33 15.18 7,972,797 +0.64(+4.39%)
Jul 03, 2012 14.32 14.59 14.20 14.54 2,206,552 +0.18(+1.27%)
Jul 02, 2012 14.74 14.77 14.32 14.36 6,176,895 -0.42(-2.84%)
Jun 29, 2012 14.30 14.79 14.22 14.78 8,665,800 +0.69(+4.92%)
Jun 28, 2012 13.83 14.10 13.78 14.09 4,769,045 +0.20(+1.44%)
Jun 27, 2012 13.84 13.97 13.80 13.89 2,915,520 +0.08(+0.59%)
Jun 26, 2012 13.91 13.99 13.71 13.80 9,005,926 +0.04(+0.26%)
Jun 25, 2012 14.01 14.01 13.58 13.77 3,523,637 -0.36(-2.58%)
Jun 22, 2012 14.28 14.28 14.01 14.13 4,044,515 -0.03(-0.19%)
Jun 21, 2012 14.74 14.76 14.09 14.16 6,093,222 -0.55(-3.72%)
Jun 20, 2012 14.37 14.78 14.23 14.71 5,109,653 +0.39(+2.74%)
Jun 19, 2012 14.25 14.50 14.26 14.32 3,465,605 +0.06(+0.45%)
Jun 18, 2012 14.36 14.36 13.91 14.25 4,296,835 -0.15(-1.01%)
Jun 15, 2012 14.32 14.51 14.25 14.40 6,244,152 +0.14(+0.96%)
Jun 14, 2012 14.26 14.34 14.07 14.26 4,204,024 +0.04(+0.26%)
Jun 13, 2012 14.30 14.53 14.17 14.22 3,625,143 -0.18(-1.27%)
Jun 12, 2012 14.50 14.63 14.25 14.41 5,184,445 -0.05(-0.38%)
Jun 11, 2012 14.58 14.63 14.39 14.46 3,812,802 -0.03(-0.19%)
Jun 08, 2012 14.88 14.88 14.46 14.49 4,416,517 -0.33(-2.22%)
Jun 07, 2012 14.92 15.04 14.77 14.82 4,999,325 -0.05(-0.37%)
Jun 06, 2012 14.53 14.90 14.53 14.87 12,789,562 +0.40(+2.77%)
Jun 05, 2012 14.27 14.52 14.22 14.47 3,007,514 +0.16(+1.08%)
Jun 04, 2012 14.33 14.48 14.22 14.32 4,227,976 +0.03(+0.19%)
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.