Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.07 18.25 17.66 17.92 1,181,550 -0.03(-0.18%)
Aug 30, 2012 18.31 18.36 17.88 17.95 686,649 -0.43(-2.35%)
Aug 29, 2012 18.25 18.41 17.97 18.39 817,481 +0.34(+1.87%)
Aug 27, 2012 18.31 18.33 18.01 18.05 848,107 -0.14(-0.78%)
Aug 24, 2012 18.53 18.61 18.12 18.19 990,651 -0.31(-1.69%)
Aug 23, 2012 18.37 18.61 18.30 18.50 1,954,600 +0.07(+0.39%)
Aug 22, 2012 18.45 18.59 18.36 18.43 1,498,040 -0.03(-0.15%)
Aug 21, 2012 18.52 18.61 18.38 18.46 1,949,807 -0.01(-0.08%)
Aug 20, 2012 18.51 18.52 18.32 18.48 1,604,821 +0.08(+0.44%)
Aug 17, 2012 18.20 18.41 18.10 18.40 1,397,737 +0.26(+1.41%)
Aug 16, 2012 18.04 18.30 17.68 18.14 1,101,040 +0.21(+1.19%)
Aug 15, 2012 17.83 18.03 17.56 17.93 2,105,256 -0.41(-2.23%)
Aug 14, 2012 18.35 18.41 18.18 18.33 1,629,966 +0.02(+0.13%)
Aug 13, 2012 18.21 18.34 17.90 18.31 1,517,693 +0.11(+0.63%)
Aug 10, 2012 17.82 18.24 17.76 18.20 1,935,042 +0.28(+1.56%)
Aug 09, 2012 17.68 18.19 17.65 17.92 2,396,998 +0.15(+0.86%)
Aug 08, 2012 17.43 17.80 17.37 17.76 1,716,621 +0.23(+1.30%)
Aug 07, 2012 17.36 17.57 16.97 17.54 966,762 +0.29(+1.71%)
Aug 06, 2012 17.13 17.30 17.02 17.24 997,567 +0.26(+1.54%)
Aug 03, 2012 17.02 17.13 16.37 16.98 698,441 +0.35(+2.11%)
Aug 02, 2012 16.51 16.84 16.32 16.63 1,037,268 -0.09(-0.57%)
Aug 01, 2012 16.90 17.16 16.64 16.72 1,136,860 -0.05(-0.31%)
Jul 31, 2012 16.74 17.03 16.72 16.78 1,529,760 -0.21(-1.26%)
Jul 30, 2012 17.09 17.26 16.84 16.99 995,080 -0.02(-0.11%)
Jul 27, 2012 16.91 17.12 16.70 17.01 1,994,996 +0.14(+0.82%)
Jul 26, 2012 17.56 17.56 16.22 16.87 3,086,952 +0.81(+5.03%)
Jul 25, 2012 15.95 16.16 15.72 16.06 1,216,793 +0.10(+0.62%)
Jul 24, 2012 16.21 16.45 15.71 15.96 1,060,398 -0.27(-1.64%)
Jul 23, 2012 16.20 16.56 15.99 16.23 659,672 -0.31(-1.87%)
Jul 20, 2012 16.54 16.80 16.50 16.54 821,381 -0.19(-1.14%)
Jul 19, 2012 16.62 16.86 16.58 16.73 1,174,706 +0.15(+0.91%)
Jul 18, 2012 16.38 16.67 16.28 16.58 1,699,361 +0.16(+0.99%)
Jul 17, 2012 16.23 16.54 16.12 16.42 1,021,164 +0.30(+1.89%)
Jul 16, 2012 16.23 16.29 15.94 16.11 829,750 -0.09(-0.53%)
Jul 13, 2012 15.94 16.33 15.75 16.20 1,234,912 +0.33(+2.06%)
Jul 12, 2012 16.04 16.05 15.77 15.87 1,479,643 -0.30(-1.88%)
Jul 11, 2012 16.24 16.29 16.08 16.17 1,670,017 -0.10(-0.61%)
Jul 10, 2012 16.32 16.42 15.91 16.27 1,162,026 +0.15(+0.94%)
Jul 09, 2012 16.13 16.22 15.89 16.12 1,113,036 -0.01(-0.09%)
Jul 06, 2012 16.24 16.42 16.00 16.14 1,215,862 -0.14(-0.87%)
Jul 05, 2012 16.43 16.56 16.08 16.28 1,671,186 -0.07(-0.44%)
Jul 03, 2012 16.09 16.40 15.97 16.35 860,951 +0.32(+2.01%)
Jul 02, 2012 15.87 16.05 15.68 16.03 2,127,183 +0.18(+1.15%)
Jun 29, 2012 15.41 15.90 15.33 15.84 2,928,207 +0.65(+4.27%)
Jun 28, 2012 15.50 15.56 14.92 15.20 5,600,505 -0.93(-5.77%)
Jun 27, 2012 16.62 16.90 16.04 16.13 4,233,321 -0.49(-2.97%)
Jun 26, 2012 16.51 16.75 16.47 16.62 2,112,425 +0.22(+1.33%)
Jun 25, 2012 16.58 16.91 16.26 16.40 1,530,368 -0.43(-2.57%)
Jun 22, 2012 16.86 17.19 16.76 16.83 1,586,462 -0.08(-0.45%)
Jun 21, 2012 17.48 17.52 16.76 16.91 1,472,702 -0.54(-3.10%)
Jun 20, 2012 17.54 17.57 17.29 17.45 813,384 -0.12(-0.68%)
Jun 19, 2012 17.51 17.73 17.46 17.57 1,518,089 +0.19(+1.09%)
Jun 18, 2012 16.72 17.40 16.70 17.38 2,175,763 +0.64(+3.80%)
Jun 15, 2012 16.74 16.87 16.62 16.74 2,043,188 -0.00(-0.03%)
Jun 14, 2012 17.01 17.09 16.62 16.75 839,498 -0.10(-0.62%)
Jun 13, 2012 16.81 17.06 16.60 16.85 1,241,316 +0.01(+0.06%)
Jun 12, 2012 16.96 17.02 16.70 16.84 1,369,467 -0.00(-0.03%)
Jun 11, 2012 17.34 17.42 16.83 16.85 1,806,094 -0.36(-2.07%)
Jun 08, 2012 17.00 17.25 16.90 17.20 1,233,192 +0.08(+0.47%)
Jun 07, 2012 17.09 17.27 17.03 17.12 1,246,316 +0.16(+0.95%)
Jun 06, 2012 16.62 16.96 16.60 16.96 1,049,910 +0.52(+3.18%)
Jun 05, 2012 16.35 16.52 16.24 16.44 1,138,979 +0.10(+0.64%)
Jun 04, 2012 16.50 17.21 16.27 16.33 2,100,305 -0.09(-0.55%)
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.