Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.27 14.39 14.19 14.27 4,528,627 +0.11(+0.81%)
Aug 30, 2012 14.17 14.22 14.06 14.15 3,363,278 -0.13(-0.89%)
Aug 29, 2012 14.37 14.48 14.26 14.28 5,017,014 +0.03(+0.21%)
Aug 27, 2012 14.40 14.41 14.23 14.25 2,841,278 -0.09(-0.63%)
Aug 24, 2012 14.20 14.37 14.16 14.34 2,950,042 +0.08(+0.59%)
Aug 23, 2012 14.37 14.44 14.25 14.26 4,439,877 -0.16(-1.09%)
Aug 22, 2012 14.33 14.45 14.23 14.41 6,111,285 +0.02(+0.13%)
Aug 21, 2012 14.41 14.60 14.35 14.39 6,515,002 +0.05(+0.38%)
Aug 20, 2012 14.39 14.40 14.20 14.34 3,631,256 -0.04(-0.28%)
Aug 17, 2012 14.45 14.45 14.30 14.38 3,957,864 -0.01(-0.08%)
Aug 16, 2012 14.23 14.45 14.16 14.39 5,499,685 +0.16(+1.13%)
Aug 15, 2012 14.16 14.26 14.08 14.23 4,255,895 +0.10(+0.68%)
Aug 14, 2012 14.33 14.33 14.11 14.14 5,563,809 -0.07(-0.46%)
Aug 13, 2012 14.10 14.25 14.09 14.20 4,611,419 +0.02(+0.17%)
Aug 10, 2012 14.14 14.21 14.03 14.18 7,064,235 +0.07(+0.47%)
Aug 09, 2012 13.79 14.16 13.79 14.11 10,284,991 +0.29(+2.08%)
Aug 08, 2012 13.84 13.90 13.75 13.82 4,724,189 +0.00(+0.00%)
Aug 07, 2012 13.59 13.88 13.58 13.82 5,883,692 +0.35(+2.62%)
Aug 06, 2012 13.57 13.68 13.45 13.47 5,886,491 -0.05(-0.40%)
Aug 03, 2012 13.24 13.61 13.19 13.53 6,832,784 +0.54(+4.15%)
Aug 02, 2012 12.97 13.00 12.44 12.99 9,908,706 -0.11(-0.87%)
Aug 01, 2012 13.34 13.44 13.09 13.10 6,740,711 -0.14(-1.04%)
Jul 31, 2012 13.26 13.35 13.16 13.24 9,473,737 -0.08(-0.63%)
Jul 30, 2012 13.19 13.38 13.17 13.32 9,926,901 +0.09(+0.68%)
Jul 27, 2012 12.62 13.33 12.60 13.23 13,098,461 +0.72(+5.79%)
Jul 26, 2012 12.62 12.88 12.45 12.51 24,138,770 +0.25(+2.05%)
Jul 25, 2012 12.51 12.54 12.26 12.26 9,414,379 -0.12(-0.97%)
Jul 24, 2012 12.68 12.70 12.30 12.38 16,411,455 -0.31(-2.45%)
Jul 23, 2012 12.65 12.80 12.48 12.69 6,889,198 -0.20(-1.53%)
Jul 20, 2012 13.32 13.33 12.86 12.89 7,264,318 -0.48(-3.58%)
Jul 19, 2012 13.38 13.47 13.18 13.36 7,165,636 +0.01(+0.09%)
Jul 18, 2012 13.14 13.40 13.12 13.35 4,867,664 +0.11(+0.86%)
Jul 17, 2012 13.36 13.39 13.12 13.24 7,601,846 +0.01(+0.09%)
Jul 16, 2012 13.48 13.51 13.11 13.23 7,143,562 -0.32(-2.38%)
Jul 13, 2012 13.12 13.59 13.11 13.55 4,464,178 +0.47(+3.57%)
Jul 12, 2012 13.13 13.15 12.99 13.08 4,692,206 -0.19(-1.44%)
Jul 11, 2012 13.17 13.35 13.09 13.27 6,831,298 +0.10(+0.73%)
Jul 10, 2012 13.15 13.34 13.07 13.18 7,322,750 +0.09(+0.69%)
Jul 09, 2012 13.17 13.22 12.98 13.09 6,025,668 -0.16(-1.17%)
Jul 06, 2012 13.09 13.35 13.03 13.24 8,385,842 -0.07(-0.54%)
Jul 05, 2012 13.59 13.60 13.29 13.32 8,450,973 -0.37(-2.71%)
Jul 03, 2012 13.49 13.76 13.43 13.69 2,686,867 +0.19(+1.42%)
Jul 02, 2012 13.53 13.60 13.37 13.50 5,552,032 -0.02(-0.18%)
Jun 29, 2012 13.44 13.53 13.32 13.52 6,602,416 +0.47(+3.62%)
Jun 28, 2012 12.76 13.05 12.73 13.05 5,537,924 +0.11(+0.88%)
Jun 27, 2012 12.89 12.97 12.77 12.93 5,714,892 +0.08(+0.61%)
Jun 26, 2012 12.70 12.92 12.56 12.86 6,774,650 +0.19(+1.46%)
Jun 25, 2012 12.78 12.78 12.58 12.67 4,955,513 -0.32(-2.49%)
Jun 22, 2012 13.01 13.07 12.86 12.99 8,809,781 +0.12(+0.93%)
Jun 21, 2012 13.37 13.51 12.86 12.87 8,276,902 -0.41(-3.06%)
Jun 20, 2012 13.35 13.45 13.18 13.28 7,778,233 -0.10(-0.72%)
Jun 19, 2012 13.16 13.48 13.08 13.38 8,347,465 +0.34(+2.62%)
Jun 18, 2012 13.07 13.09 12.97 13.03 8,595,204 -0.14(-1.09%)
Jun 15, 2012 13.19 13.26 13.08 13.18 12,063,744 +0.07(+0.55%)
Jun 14, 2012 13.00 13.19 12.95 13.11 11,273,181 +0.15(+1.15%)
Jun 13, 2012 13.08 13.20 12.90 12.96 6,610,816 -0.19(-1.41%)
Jun 12, 2012 13.18 13.27 12.86 13.14 17,627,022 -0.23(-1.70%)
Jun 11, 2012 13.82 13.83 13.35 13.37 4,902,104 -0.28(-2.06%)
Jun 08, 2012 13.36 13.66 13.17 13.65 9,405,782 +0.20(+1.51%)
Jun 07, 2012 13.66 13.77 13.40 13.45 9,352,535 +0.01(+0.09%)
Jun 06, 2012 13.05 13.44 12.97 13.44 8,267,181 +0.55(+4.27%)
Jun 05, 2012 12.39 12.91 12.38 12.89 6,935,932 +0.45(+3.61%)
Jun 04, 2012 12.48 12.56 12.32 12.44 6,031,186 -0.04(-0.29%)
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.