Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.51 16.60 16.41 16.53 3,752,575 -0.07(-0.44%)
Sep 27, 2012 16.43 16.68 16.29 16.60 3,721,707 +0.33(+2.03%)
Sep 26, 2012 16.44 16.45 16.22 16.27 4,364,003 -0.17(-1.05%)
Sep 25, 2012 16.85 16.87 16.44 16.44 3,706,360 -0.32(-1.93%)
Sep 24, 2012 16.68 16.89 16.66 16.77 2,970,165 -0.03(-0.16%)
Sep 21, 2012 16.93 17.03 16.80 16.80 3,531,823 -0.05(-0.27%)
Sep 20, 2012 16.78 16.88 16.62 16.84 3,608,562 -0.08(-0.47%)
Sep 19, 2012 17.01 17.07 16.92 16.92 3,026,486 -0.09(-0.51%)
Sep 18, 2012 17.07 17.09 16.89 17.01 3,598,610 -0.09(-0.54%)
Sep 17, 2012 17.11 17.20 16.97 17.10 4,857,220 +0.02(+0.12%)
Sep 14, 2012 17.14 17.36 17.04 17.08 8,844,573 +0.11(+0.66%)
Sep 13, 2012 16.60 17.03 16.40 16.97 6,632,754 +0.44(+2.68%)
Sep 12, 2012 16.52 16.66 16.49 16.52 4,555,411 +0.13(+0.77%)
Sep 11, 2012 16.27 16.52 16.25 16.40 5,199,587 +0.13(+0.77%)
Sep 10, 2012 16.33 16.53 16.25 16.27 3,896,583 -0.27(-1.64%)
Sep 07, 2012 16.44 16.58 16.39 16.54 4,829,953 +0.16(+0.97%)
Sep 06, 2012 15.94 16.40 15.88 16.39 6,028,820 +0.61(+3.86%)
Sep 05, 2012 15.76 15.85 15.61 15.78 5,592,744 +0.02(+0.13%)
Sep 04, 2012 15.62 15.87 15.56 15.76 4,458,135 +0.09(+0.59%)
Aug 31, 2012 15.67 15.80 15.58 15.66 4,124,944 +0.13(+0.81%)
Aug 30, 2012 15.56 15.61 15.44 15.54 3,063,474 -0.14(-0.89%)
Aug 29, 2012 15.78 15.90 15.66 15.68 4,569,796 +0.03(+0.21%)
Aug 27, 2012 15.81 15.82 15.62 15.64 2,588,005 -0.10(-0.63%)
Aug 24, 2012 15.59 15.78 15.54 15.74 2,687,074 +0.09(+0.59%)
Aug 23, 2012 15.78 15.85 15.64 15.65 4,044,105 -0.17(-1.09%)
Aug 22, 2012 15.73 15.86 15.62 15.82 5,566,523 +0.02(+0.13%)
Aug 21, 2012 15.82 16.03 15.75 15.80 5,934,253 +0.06(+0.38%)
Aug 20, 2012 15.80 15.81 15.59 15.74 3,307,565 -0.04(-0.28%)
Aug 17, 2012 15.87 15.87 15.70 15.79 3,605,059 -0.01(-0.08%)
Aug 16, 2012 15.62 15.87 15.55 15.80 5,009,441 +0.18(+1.13%)
Aug 15, 2012 15.55 15.66 15.45 15.62 3,876,523 +0.11(+0.68%)
Aug 14, 2012 15.74 15.74 15.49 15.52 5,067,849 -0.07(-0.46%)
Aug 13, 2012 15.48 15.64 15.47 15.59 4,200,356 +0.03(+0.17%)
Aug 10, 2012 15.52 15.60 15.41 15.56 6,434,528 +0.07(+0.47%)
Aug 09, 2012 15.14 15.55 15.14 15.49 9,368,184 +0.32(+2.08%)
Aug 08, 2012 15.20 15.26 15.10 15.18 4,303,073 +0.00(+0.00%)
Aug 07, 2012 14.92 15.24 14.91 15.18 5,359,218 +0.39(+2.62%)
Aug 06, 2012 14.89 15.02 14.77 14.79 5,361,767 -0.06(-0.40%)
Aug 03, 2012 14.54 14.94 14.48 14.85 6,223,708 +0.59(+4.15%)
Aug 02, 2012 14.24 14.28 13.66 14.26 9,025,442 -0.12(-0.87%)
Aug 01, 2012 14.65 14.76 14.37 14.38 6,139,842 -0.15(-1.04%)
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%)
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.