Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.55 14.65 14.45 14.53 8,629,246 -0.09(-0.63%)
Jul 30, 2012 14.48 14.68 14.46 14.63 9,042,014 +0.10(+0.68%)
Jul 27, 2012 13.86 14.64 13.83 14.53 11,930,861 +0.79(+5.79%)
Jul 26, 2012 13.85 14.14 13.67 13.73 21,987,034 +0.28(+2.05%)
Jul 25, 2012 13.73 13.77 13.46 13.46 8,575,179 -0.13(-0.97%)
Jul 24, 2012 13.92 13.94 13.50 13.59 14,948,534 -0.34(-2.45%)
Jul 23, 2012 13.88 14.05 13.70 13.93 6,275,094 -0.22(-1.53%)
Jul 20, 2012 14.62 14.63 14.11 14.15 6,616,775 -0.53(-3.58%)
Jul 19, 2012 14.68 14.78 14.47 14.67 6,526,890 +0.01(+0.09%)
Jul 18, 2012 14.43 14.71 14.40 14.66 4,433,760 +0.12(+0.86%)
Jul 17, 2012 14.67 14.70 14.41 14.53 6,924,215 +0.01(+0.09%)
Jul 16, 2012 14.80 14.83 14.39 14.52 6,506,783 -0.35(-2.38%)
Jul 13, 2012 14.41 14.91 14.40 14.88 4,066,240 +0.51(+3.57%)
Jul 12, 2012 14.42 14.43 14.26 14.36 4,273,942 -0.21(-1.44%)
Jul 11, 2012 14.46 14.65 14.37 14.57 6,222,354 +0.11(+0.73%)
Jul 10, 2012 14.44 14.65 14.35 14.47 6,669,998 +0.10(+0.69%)
Jul 09, 2012 14.46 14.51 14.25 14.37 5,488,539 -0.17(-1.17%)
Jul 06, 2012 14.38 14.66 14.31 14.54 7,638,326 -0.08(-0.54%)
Jul 05, 2012 14.92 14.93 14.59 14.62 7,697,651 -0.41(-2.71%)
Jul 03, 2012 14.81 15.11 14.74 15.03 2,447,359 +0.21(+1.42%)
Jul 02, 2012 14.86 14.93 14.68 14.82 5,057,122 -0.03(-0.18%)
Jun 29, 2012 14.75 14.85 14.62 14.84 6,013,875 +0.52(+3.62%)
Jun 28, 2012 14.01 14.32 13.98 14.32 5,044,272 +0.12(+0.88%)
Jun 27, 2012 14.15 14.24 14.02 14.20 5,205,465 +0.09(+0.60%)
Jun 26, 2012 13.94 14.19 13.79 14.11 6,170,756 +0.20(+1.46%)
Jun 25, 2012 14.03 14.03 13.81 13.91 4,513,777 -0.35(-2.49%)
Jun 22, 2012 14.28 14.35 14.11 14.26 8,024,475 +0.13(+0.93%)
Jun 21, 2012 14.68 14.84 14.11 14.13 7,539,097 -0.45(-3.06%)
Jun 20, 2012 14.66 14.76 14.47 14.58 7,084,880 -0.10(-0.72%)
Jun 19, 2012 14.45 14.80 14.36 14.68 7,603,370 +0.37(+2.62%)
Jun 18, 2012 14.35 14.37 14.24 14.31 7,829,025 -0.16(-1.09%)
Jun 15, 2012 14.48 14.55 14.36 14.47 10,988,379 +0.08(+0.55%)
Jun 14, 2012 14.28 14.48 14.21 14.39 10,268,287 +0.16(+1.15%)
Jun 13, 2012 14.36 14.49 14.16 14.22 6,021,526 -0.20(-1.41%)
Jun 12, 2012 14.47 14.57 14.11 14.43 16,055,745 -0.25(-1.70%)
Jun 11, 2012 15.17 15.18 14.66 14.68 4,465,130 -0.31(-2.06%)
Jun 08, 2012 14.66 15.00 14.45 14.99 8,567,348 +0.22(+1.51%)
Jun 07, 2012 14.99 15.12 14.71 14.76 8,518,848 +0.01(+0.09%)
Jun 06, 2012 14.32 14.75 14.24 14.75 7,530,242 +0.60(+4.27%)
Jun 05, 2012 13.60 14.17 13.59 14.15 6,317,661 +0.49(+3.61%)
Jun 04, 2012 13.70 13.79 13.52 13.65 5,493,565 -0.04(-0.29%)
Jun 01, 2012 13.83 14.01 13.69 13.69 10,099,856 -0.59(-4.14%)
May 31, 2012 14.16 14.40 14.00 14.28 6,881,629 +0.13(+0.93%)
May 30, 2012 14.21 14.27 14.09 14.15 5,718,576 -0.27(-1.87%)
May 29, 2012 14.33 14.47 14.26 14.42 7,978,570 +0.28(+1.95%)
May 25, 2012 14.22 14.38 14.13 14.15 5,969,954 -0.04(-0.28%)
May 24, 2012 14.31 14.42 14.04 14.19 7,310,981 -0.02(-0.14%)
May 23, 2012 13.89 14.21 13.62 14.21 10,641,236 +0.18(+1.26%)
May 22, 2012 14.20 14.33 13.89 14.03 11,964,174 -0.08(-0.56%)
May 21, 2012 13.90 14.13 13.82 14.11 7,794,537 +0.23(+1.66%)
May 18, 2012 14.24 14.30 13.84 13.88 7,794,030 -0.32(-2.22%)
May 17, 2012 14.49 14.49 14.15 14.19 8,544,680 -0.30(-2.04%)
May 16, 2012 14.82 14.82 14.49 14.49 7,478,094 -0.17(-1.15%)
May 15, 2012 14.72 14.80 14.60 14.66 5,063,100 -0.05(-0.31%)
May 14, 2012 14.87 14.98 14.69 14.70 7,792,951 -0.45(-2.97%)
May 11, 2012 14.62 15.22 14.55 15.15 11,907,042 +0.33(+2.24%)
May 10, 2012 15.26 15.29 14.75 14.82 14,541,266 -0.32(-2.11%)
May 09, 2012 15.00 15.30 14.99 15.14 7,444,730 -0.12(-0.81%)
May 08, 2012 15.22 15.37 15.01 15.26 10,993,516 -0.14(-0.89%)
May 07, 2012 15.39 15.56 15.35 15.40 7,336,432 -0.05(-0.30%)
May 04, 2012 15.75 15.80 15.43 15.45 9,695,252 -0.42(-2.63%)
May 03, 2012 16.12 16.26 15.82 15.86 8,492,161 -0.27(-1.66%)
May 02, 2012 16.25 16.26 16.06 16.13 5,957,652 -0.28(-1.71%)
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.