Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.74 13.75 13.63 13.70 7,342,445 -0.04(-0.28%)
Jul 30, 2012 13.46 13.77 13.43 13.74 11,499,507 +0.26(+1.89%)
Jul 27, 2012 13.41 13.51 13.36 13.48 6,174,694 +0.12(+0.87%)
Jul 26, 2012 13.33 13.44 13.29 13.36 6,559,618 +0.13(+1.01%)
Jul 25, 2012 13.19 13.29 13.17 13.23 8,820,595 +0.16(+1.19%)
Jul 24, 2012 13.17 13.20 12.98 13.08 9,768,985 -0.11(-0.83%)
Jul 23, 2012 13.26 13.31 13.14 13.19 17,605,636 -0.07(-0.50%)
Jul 20, 2012 13.47 13.49 13.21 13.25 21,109,010 -0.25(-1.83%)
Jul 19, 2012 13.60 13.63 13.44 13.50 20,033,680 -0.10(-0.77%)
Jul 18, 2012 13.54 13.65 13.49 13.60 7,759,346 +0.03(+0.24%)
Jul 17, 2012 13.59 13.67 13.50 13.57 8,917,609 -0.02(-0.12%)
Jul 16, 2012 13.87 13.88 13.57 13.59 9,668,757 -0.30(-2.14%)
Jul 13, 2012 13.85 13.92 13.79 13.88 5,102,803 +0.06(+0.44%)
Jul 12, 2012 13.93 13.95 13.82 13.82 5,855,874 -0.13(-0.91%)
Jul 11, 2012 14.00 14.01 13.93 13.95 6,936,305 -0.03(-0.20%)
Jul 10, 2012 14.04 14.10 13.93 13.98 8,021,420 -0.01(-0.08%)
Jul 09, 2012 14.12 14.14 13.91 13.99 11,199,890 -0.14(-0.97%)
Jul 06, 2012 14.11 14.15 14.05 14.13 5,828,874 -0.03(-0.19%)
Jul 05, 2012 14.17 14.20 14.07 14.15 5,158,853 -0.05(-0.35%)
Jul 03, 2012 14.16 14.23 14.11 14.20 2,669,144 +0.03(+0.19%)
Jul 02, 2012 14.20 14.23 14.09 14.17 5,997,604 -0.07(-0.46%)
Jun 29, 2012 14.16 14.24 14.13 14.24 9,171,182 +0.22(+1.57%)
Jun 28, 2012 13.85 14.02 13.83 14.02 6,841,185 +0.12(+0.87%)
Jun 27, 2012 13.88 13.98 13.87 13.90 5,811,519 +0.04(+0.32%)
Jun 26, 2012 13.93 13.95 13.79 13.86 6,553,680 +0.01(+0.08%)
Jun 25, 2012 13.86 13.91 13.77 13.85 5,090,690 -0.08(-0.55%)
Jun 22, 2012 13.98 14.06 13.91 13.92 11,352,972 +0.05(+0.36%)
Jun 21, 2012 13.69 14.12 13.66 13.87 20,958,098 +0.36(+2.68%)
Jun 20, 2012 13.73 13.76 13.44 13.51 9,137,161 -0.24(-1.76%)
Jun 19, 2012 13.74 13.83 13.66 13.75 4,229,134 +0.05(+0.36%)
Jun 18, 2012 13.60 13.72 13.60 13.70 4,445,436 -0.01(-0.08%)
Jun 15, 2012 13.64 13.72 13.61 13.71 6,412,548 +0.07(+0.48%)
Jun 14, 2012 13.65 13.70 13.59 13.65 4,780,419 +0.02(+0.12%)
Jun 13, 2012 13.74 13.76 13.59 13.63 4,482,396 -0.10(-0.72%)
Jun 12, 2012 13.69 13.75 13.66 13.73 3,631,505 +0.07(+0.52%)
Jun 11, 2012 13.87 13.89 13.66 13.66 4,028,082 -0.15(-1.07%)
Jun 08, 2012 13.66 13.82 13.63 13.81 3,926,153 +0.14(+1.05%)
Jun 07, 2012 13.73 13.79 13.66 13.66 4,512,983 -0.04(-0.32%)
Jun 06, 2012 13.53 13.71 13.50 13.71 5,406,131 +0.20(+1.46%)
Jun 05, 2012 13.37 13.53 13.28 13.51 7,396,587 +0.13(+0.99%)
Jun 04, 2012 13.44 13.53 13.35 13.38 11,750,955 -0.13(-0.94%)
Jun 01, 2012 13.71 13.74 13.46 13.50 11,235,867 -0.31(-2.23%)
May 31, 2012 13.81 13.86 13.73 13.81 4,826,135 +0.01(+0.08%)
May 30, 2012 13.81 13.91 13.78 13.80 9,742,171 -0.07(-0.51%)
May 29, 2012 13.89 13.96 13.86 13.87 9,105,172 +0.01(+0.04%)
May 25, 2012 13.89 13.91 13.83 13.87 6,101,051 -0.01(-0.04%)
May 24, 2012 13.92 13.97 13.79 13.87 9,998,126 -0.05(-0.36%)
May 23, 2012 13.86 13.93 13.76 13.92 4,969,614 +0.05(+0.40%)
May 22, 2012 13.85 13.91 13.80 13.87 4,334,564 +0.05(+0.40%)
May 21, 2012 13.86 13.86 13.72 13.81 9,094,362 +0.02(+0.16%)
May 18, 2012 13.95 14.02 13.75 13.79 9,701,622 -0.15(-1.06%)
May 17, 2012 14.16 14.16 13.94 13.94 5,273,216 -0.18(-1.25%)
May 16, 2012 14.06 14.16 14.04 14.11 5,268,039 +0.07(+0.51%)
May 15, 2012 14.06 14.13 14.01 14.04 7,205,096 -0.02(-0.16%)
May 14, 2012 14.09 14.14 13.97 14.06 7,332,634 -0.07(-0.50%)
May 11, 2012 14.06 14.23 14.02 14.14 5,703,009 +0.04(+0.31%)
May 10, 2012 14.10 14.15 14.02 14.09 8,206,567 +0.07(+0.47%)
May 09, 2012 14.00 14.10 13.96 14.03 8,823,660 -0.03(-0.23%)
May 08, 2012 14.08 14.10 13.99 14.06 7,895,101 -0.05(-0.39%)
May 07, 2012 14.09 14.25 14.07 14.11 5,894,163 -0.03(-0.19%)
May 04, 2012 14.13 14.28 14.12 14.14 6,436,942 -0.01(-0.08%)
May 03, 2012 14.19 14.20 14.09 14.15 5,472,096 -0.01(-0.08%)
May 02, 2012 14.19 14.20 14.09 14.16 4,360,169 -0.04(-0.27%)
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.