Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.04 16.16 15.85 15.90 6,541,322 -0.23(-1.43%)
Jul 30, 2012 15.90 16.28 15.84 16.13 10,116,950 +0.36(+2.28%)
Jul 27, 2012 15.31 15.94 15.17 15.77 9,912,043 +0.86(+5.77%)
Jul 26, 2012 14.74 15.01 14.55 14.91 8,836,140 +0.62(+4.34%)
Jul 25, 2012 14.56 14.65 14.23 14.29 6,023,886 +0.14(+0.99%)
Jul 24, 2012 14.34 14.39 13.91 14.15 5,668,852 -0.10(-0.70%)
Jul 23, 2012 14.16 14.31 13.95 14.25 4,349,730 -0.48(-3.26%)
Jul 20, 2012 14.90 14.98 14.69 14.73 5,018,973 -0.68(-4.41%)
Jul 19, 2012 15.38 15.50 15.26 15.41 5,182,669 +0.16(+1.05%)
Jul 18, 2012 15.00 15.35 14.97 15.25 5,029,762 +0.19(+1.26%)
Jul 17, 2012 15.15 15.20 14.75 15.06 5,371,631 +0.04(+0.27%)
Jul 16, 2012 15.00 15.10 14.81 15.02 3,512,537 -0.07(-0.46%)
Jul 13, 2012 14.72 15.12 14.70 15.09 4,676,278 +0.24(+1.62%)
Jul 12, 2012 14.75 14.93 14.59 14.85 4,957,466 -0.06(-0.40%)
Jul 11, 2012 14.84 15.03 14.80 14.91 5,574,095 +0.24(+1.64%)
Jul 10, 2012 15.07 15.15 14.57 14.67 5,162,801 +0.02(+0.14%)
Jul 09, 2012 14.67 14.77 14.57 14.65 3,959,165 -0.36(-2.40%)
Jul 06, 2012 15.10 15.19 14.86 15.01 5,377,379 -0.40(-2.60%)
Jul 05, 2012 15.45 15.59 15.20 15.41 5,718,089 -0.65(-4.05%)
Jul 03, 2012 15.84 16.18 15.77 16.06 5,702,922 +0.65(+4.22%)
Jul 02, 2012 15.41 15.41 15.10 15.41 7,421,561 +0.14(+0.92%)
Jun 29, 2012 15.20 15.35 15.07 15.27 8,957,234 +0.92(+6.41%)
Jun 28, 2012 13.94 14.37 13.87 14.35 8,322,214 +0.07(+0.49%)
Jun 27, 2012 14.02 14.38 13.92 14.28 4,978,949 +0.10(+0.71%)
Jun 26, 2012 14.27 14.39 13.97 14.18 5,051,762 +0.03(+0.21%)
Jun 25, 2012 14.45 14.45 14.10 14.15 8,527,075 -0.75(-5.03%)
Jun 22, 2012 15.07 15.13 14.86 14.90 6,264,657 -0.02(-0.13%)
Jun 21, 2012 15.75 15.77 14.88 14.92 5,526,536 -0.83(-5.27%)
Jun 20, 2012 15.80 15.90 15.55 15.75 7,508,319 +0.19(+1.22%)
Jun 19, 2012 14.98 15.67 14.89 15.56 10,371,011 +1.07(+7.38%)
Jun 18, 2012 14.60 14.68 14.43 14.49 4,998,501 -0.27(-1.83%)
Jun 15, 2012 14.34 14.77 14.30 14.76 7,157,552 +0.84(+6.03%)
Jun 14, 2012 13.67 13.97 13.58 13.92 6,601,291 +0.20(+1.46%)
Jun 13, 2012 13.78 14.02 13.67 13.72 6,447,475 -0.33(-2.35%)
Jun 12, 2012 13.93 14.07 13.72 14.05 5,395,556 +0.33(+2.41%)
Jun 11, 2012 14.48 14.50 13.70 13.72 6,188,880 -0.56(-3.92%)
Jun 08, 2012 14.11 14.36 14.00 14.28 3,870,228 -0.19(-1.31%)
Jun 07, 2012 15.07 15.10 14.43 14.47 5,815,388 +0.00(+0.00%)
Jun 06, 2012 14.18 14.57 14.16 14.47 5,642,386 +0.57(+4.10%)
Jun 05, 2012 13.81 14.02 13.76 13.90 3,693,659 +0.11(+0.80%)
Jun 04, 2012 13.93 13.94 13.59 13.79 5,729,867 +0.30(+2.22%)
Jun 01, 2012 13.47 13.63 13.31 13.49 8,865,386 -0.40(-2.88%)
May 31, 2012 14.13 14.14 13.62 13.89 7,548,729 -0.22(-1.56%)
May 30, 2012 14.52 14.52 14.09 14.11 8,550,174 -0.82(-5.49%)
May 29, 2012 14.84 15.12 14.70 14.93 7,555,591 +0.63(+4.41%)
May 25, 2012 14.15 14.40 14.13 14.30 3,459,078 +0.01(+0.07%)
May 24, 2012 14.40 14.50 14.09 14.29 6,266,552 -0.24(-1.65%)
May 23, 2012 14.42 14.58 13.96 14.53 10,808,544 -0.33(-2.22%)
May 22, 2012 15.13 15.26 14.73 14.86 6,085,953 -0.25(-1.65%)
May 21, 2012 14.79 15.14 14.69 15.11 6,831,176 +0.64(+4.42%)
May 18, 2012 14.63 14.69 14.37 14.47 7,456,781 +0.24(+1.69%)
May 17, 2012 14.44 14.53 14.12 14.23 8,043,093 -0.34(-2.33%)
May 16, 2012 15.01 15.20 14.57 14.57 10,874,401 -0.40(-2.67%)
May 15, 2012 15.39 15.58 14.91 14.97 8,809,544 -0.64(-4.10%)
May 14, 2012 15.67 15.76 15.51 15.61 7,588,562 -0.40(-2.50%)
May 11, 2012 15.88 16.35 15.86 16.01 7,061,014 -0.36(-2.20%)
May 10, 2012 16.71 16.85 16.27 16.37 11,440,832 +0.26(+1.61%)
May 09, 2012 15.70 16.40 15.59 16.11 9,695,747 -0.23(-1.41%)
May 08, 2012 16.28 16.40 15.83 16.34 8,039,602 -0.36(-2.16%)
May 07, 2012 16.35 16.76 16.21 16.70 6,192,568 +0.60(+3.73%)
May 04, 2012 16.23 16.38 16.02 16.10 6,167,046 -0.45(-2.72%)
May 03, 2012 16.80 17.00 16.51 16.55 5,119,659 -0.43(-2.53%)
May 02, 2012 17.19 17.23 16.85 16.98 5,342,913 -0.52(-2.97%)
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.