Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.66 16.72 16.39 16.41 4,589,219 -0.26(-1.57%)
Jul 30, 2012 16.83 16.95 16.64 16.67 3,987,042 -0.15(-0.91%)
Jul 27, 2012 16.71 16.98 16.59 16.82 4,159,240 +0.28(+1.71%)
Jul 26, 2012 16.62 16.87 16.40 16.54 4,078,564 +0.25(+1.53%)
Jul 25, 2012 16.38 16.48 16.19 16.29 4,904,455 +0.06(+0.39%)
Jul 24, 2012 16.73 16.73 16.04 16.23 6,938,309 -0.47(-2.80%)
Jul 23, 2012 16.36 16.75 16.20 16.70 4,003,982 +0.04(+0.25%)
Jul 20, 2012 17.09 17.10 16.64 16.65 5,525,042 -0.51(-2.96%)
Jul 19, 2012 17.02 17.21 16.84 17.16 4,162,055 +0.16(+0.94%)
Jul 18, 2012 16.37 17.04 16.29 17.00 6,409,140 +0.59(+3.58%)
Jul 17, 2012 16.35 16.55 16.17 16.42 3,344,726 +0.13(+0.79%)
Jul 16, 2012 16.38 16.54 16.09 16.29 6,956,654 -0.10(-0.63%)
Jul 13, 2012 16.07 16.50 16.05 16.39 6,375,398 +0.36(+2.25%)
Jul 12, 2012 15.07 16.18 15.06 16.03 13,171,108 +0.95(+6.28%)
Jul 11, 2012 15.07 15.17 14.84 15.08 6,264,838 +0.00(+0.00%)
Jul 10, 2012 15.44 15.56 14.99 15.08 5,468,764 -0.29(-1.87%)
Jul 09, 2012 15.41 15.47 15.20 15.37 4,322,564 -0.04(-0.27%)
Jul 06, 2012 15.60 15.69 15.33 15.41 4,120,872 -0.23(-1.48%)
Jul 05, 2012 15.36 15.74 15.34 15.64 5,008,380 +0.19(+1.20%)
Jul 03, 2012 14.79 15.46 14.71 15.46 4,136,506 +0.67(+4.54%)
Jul 02, 2012 15.29 15.29 14.67 14.79 6,886,480 -0.48(-3.18%)
Jun 29, 2012 14.87 15.27 14.84 15.27 5,041,401 +0.64(+4.35%)
Jun 28, 2012 14.47 14.65 14.25 14.63 5,445,770 +0.10(+0.68%)
Jun 27, 2012 14.61 14.72 14.45 14.54 3,791,595 -0.07(-0.49%)
Jun 26, 2012 14.70 14.79 14.46 14.61 4,441,138 -0.04(-0.28%)
Jun 25, 2012 14.63 14.70 14.50 14.65 4,069,592 -0.09(-0.64%)
Jun 22, 2012 14.84 14.85 14.62 14.74 5,076,321 +0.00(+0.03%)
Jun 21, 2012 15.36 15.44 14.72 14.74 5,120,299 -0.55(-3.62%)
Jun 20, 2012 15.36 15.42 15.13 15.29 3,662,819 -0.03(-0.22%)
Jun 19, 2012 15.15 15.43 15.14 15.33 4,544,597 +0.29(+1.94%)
Jun 18, 2012 14.86 15.06 14.78 15.04 5,185,191 +0.03(+0.23%)
Jun 15, 2012 14.90 15.01 14.83 15.00 5,469,682 +0.22(+1.46%)
Jun 14, 2012 14.76 14.90 14.62 14.79 5,359,685 +0.08(+0.54%)
Jun 13, 2012 14.83 14.93 14.63 14.71 6,338,882 -0.20(-1.35%)
Jun 12, 2012 14.74 14.94 14.66 14.91 6,629,283 +0.14(+0.95%)
Jun 11, 2012 15.43 15.48 14.74 14.77 7,167,416 -0.49(-3.20%)
Jun 08, 2012 14.99 15.31 14.90 15.26 6,077,770 +0.27(+1.79%)
Jun 07, 2012 15.11 15.25 14.91 14.99 7,800,076 +0.02(+0.14%)
Jun 06, 2012 14.86 14.98 14.61 14.97 12,219,447 +0.13(+0.91%)
Jun 05, 2012 15.89 15.90 14.70 14.83 27,534,058 -1.60(-9.75%)
Jun 04, 2012 16.39 16.54 16.18 16.43 5,853,280 +0.08(+0.46%)
Jun 01, 2012 16.46 16.59 16.32 16.36 6,906,174 -0.40(-2.37%)
May 31, 2012 16.82 16.86 16.52 16.76 6,538,074 -0.09(-0.56%)
May 30, 2012 17.00 17.03 16.70 16.85 4,636,394 -0.36(-2.09%)
May 29, 2012 17.06 17.32 16.96 17.21 4,730,773 +0.39(+2.32%)
May 25, 2012 16.89 16.93 16.74 16.82 3,622,534 +0.02(+0.09%)
May 24, 2012 16.80 16.85 16.57 16.81 5,216,098 +0.05(+0.32%)
May 23, 2012 16.51 16.79 16.32 16.75 6,230,650 +0.07(+0.41%)
May 22, 2012 16.48 16.85 16.34 16.68 6,554,059 +0.34(+2.06%)
May 21, 2012 15.91 16.39 15.87 16.35 9,629,597 +0.49(+3.08%)
May 18, 2012 16.15 16.23 15.81 15.86 6,632,453 -0.18(-1.11%)
May 17, 2012 16.65 16.67 16.02 16.04 10,957,480 -0.59(-3.58%)
May 16, 2012 16.55 16.74 16.47 16.63 7,271,651 +0.20(+1.20%)
May 15, 2012 16.39 16.73 16.39 16.43 7,785,262 -0.02(-0.11%)
May 14, 2012 16.39 16.58 16.27 16.45 7,656,259 -0.15(-0.89%)
May 11, 2012 16.59 16.84 16.41 16.60 6,229,750 -0.12(-0.72%)
May 10, 2012 16.46 16.78 16.46 16.72 11,077,574 +0.38(+2.32%)
May 09, 2012 16.43 16.49 16.27 16.34 9,352,249 -0.27(-1.60%)
May 08, 2012 16.45 16.69 16.15 16.61 11,797,222 +0.00(+0.02%)
May 07, 2012 16.67 16.80 16.56 16.60 8,853,554 -0.17(-1.04%)
May 04, 2012 17.16 17.28 16.71 16.78 9,824,444 -0.57(-3.28%)
May 03, 2012 18.05 18.14 17.34 17.35 7,088,339 -0.64(-3.56%)
May 02, 2012 17.65 18.01 17.58 17.99 6,701,719 +0.18(+1.00%)
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.