Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.53 15.56 15.37 15.37 6,236,728 -0.16(-1.03%)
Jul 30, 2012 15.51 15.58 15.41 15.53 6,255,290 +0.02(+0.10%)
Jul 27, 2012 15.40 15.54 15.37 15.52 6,527,223 +0.20(+1.32%)
Jul 26, 2012 15.28 15.35 15.27 15.31 7,228,385 +0.14(+0.91%)
Jul 25, 2012 15.28 15.34 15.12 15.18 7,823,535 -0.05(-0.35%)
Jul 24, 2012 15.34 15.38 15.14 15.23 6,749,907 -0.12(-0.80%)
Jul 23, 2012 15.38 15.43 15.32 15.35 6,864,221 -0.09(-0.59%)
Jul 20, 2012 15.35 15.48 15.33 15.44 7,933,403 +0.05(+0.31%)
Jul 19, 2012 15.33 15.42 15.19 15.39 6,727,647 +0.10(+0.63%)
Jul 18, 2012 15.29 15.33 15.20 15.30 6,340,131 +0.00(+0.00%)
Jul 17, 2012 15.22 15.30 15.08 15.30 17,043,874 +0.09(+0.56%)
Jul 16, 2012 15.16 15.23 15.04 15.21 7,468,732 +0.07(+0.46%)
Jul 13, 2012 14.98 15.14 14.97 15.14 7,080,579 +0.18(+1.17%)
Jul 12, 2012 14.97 15.02 14.91 14.97 5,827,813 -0.04(-0.28%)
Jul 11, 2012 14.92 15.03 14.88 15.01 6,671,824 +0.12(+0.82%)
Jul 10, 2012 14.84 14.89 14.81 14.89 7,789,136 +0.09(+0.61%)
Jul 09, 2012 14.83 14.88 14.76 14.80 7,250,728 -0.05(-0.32%)
Jul 06, 2012 14.75 14.88 14.75 14.85 5,756,280 +0.02(+0.14%)
Jul 05, 2012 14.92 14.95 14.81 14.83 5,235,051 -0.13(-0.89%)
Jul 03, 2012 15.00 15.06 14.90 14.96 3,805,631 -0.03(-0.18%)
Jul 02, 2012 14.88 14.98 14.85 14.98 7,082,651 +0.19(+1.29%)
Jun 29, 2012 14.90 14.90 14.70 14.79 9,414,421 +0.03(+0.18%)
Jun 28, 2012 14.64 14.78 14.64 14.77 5,101,688 +0.03(+0.22%)
Jun 27, 2012 14.67 14.80 14.67 14.73 5,742,857 +0.11(+0.76%)
Jun 26, 2012 14.63 14.70 14.60 14.62 7,141,365 +0.02(+0.15%)
Jun 25, 2012 14.57 14.64 14.53 14.60 5,005,737 -0.02(-0.15%)
Jun 22, 2012 14.75 14.75 14.62 14.62 7,397,635 -0.07(-0.51%)
Jun 21, 2012 14.79 14.88 14.68 14.70 9,881,886 -0.05(-0.32%)
Jun 20, 2012 14.88 14.94 14.70 14.75 7,360,075 -0.15(-1.00%)
Jun 19, 2012 14.90 15.00 14.81 14.89 9,716,930 +0.07(+0.50%)
Jun 18, 2012 14.91 14.91 14.74 14.82 6,516,970 +0.03(+0.18%)
Jun 15, 2012 14.80 14.81 14.71 14.79 11,759,953 +0.04(+0.29%)
Jun 14, 2012 14.72 14.79 14.68 14.75 8,716,535 +0.07(+0.51%)
Jun 13, 2012 14.68 14.76 14.59 14.68 6,658,729 -0.01(-0.07%)
Jun 12, 2012 14.72 14.73 14.62 14.69 8,706,093 -0.02(-0.11%)
Jun 11, 2012 14.85 14.87 14.69 14.70 12,283,646 -0.13(-0.86%)
Jun 08, 2012 14.73 14.89 14.68 14.83 12,596,582 +0.12(+0.83%)
Jun 07, 2012 14.77 14.79 14.69 14.71 7,778,855 +0.05(+0.33%)
Jun 06, 2012 14.58 14.66 14.50 14.66 6,845,777 +0.17(+1.18%)
Jun 05, 2012 14.45 14.57 14.41 14.49 11,791,663 +0.03(+0.18%)
Jun 04, 2012 14.40 14.46 14.36 14.46 9,856,481 +0.04(+0.29%)
Jun 01, 2012 14.27 14.47 14.26 14.42 9,115,680 +0.05(+0.37%)
May 31, 2012 14.34 14.45 14.23 14.37 7,450,035 +0.04(+0.29%)
May 30, 2012 14.48 14.58 14.31 14.33 8,129,724 -0.17(-1.16%)
May 29, 2012 14.57 14.57 14.45 14.50 35,715,576 +0.05(+0.33%)
May 25, 2012 14.43 14.48 14.42 14.45 34,178,308 +0.06(+0.40%)
May 24, 2012 14.28 14.48 14.25 14.39 42,134,008 +0.16(+1.14%)
May 23, 2012 14.31 14.45 14.18 14.23 8,994,729 -0.12(-0.81%)
May 22, 2012 14.26 14.36 14.26 14.34 7,638,087 +0.11(+0.77%)
May 21, 2012 14.31 14.33 14.20 14.23 6,521,199 -0.04(-0.29%)
May 18, 2012 14.38 14.50 14.24 14.28 8,806,755 -0.07(-0.48%)
May 17, 2012 14.37 14.47 14.34 14.34 8,214,230 -0.03(-0.18%)
May 16, 2012 14.28 14.41 14.24 14.37 6,969,656 +0.15(+1.03%)
May 15, 2012 14.39 14.43 14.22 14.22 7,963,390 -0.15(-1.06%)
May 14, 2012 14.34 14.44 14.31 14.37 5,591,647 -0.07(-0.51%)
May 11, 2012 14.52 14.57 14.42 14.45 5,699,660 -0.11(-0.72%)
May 10, 2012 14.52 14.58 14.46 14.55 5,085,568 +0.14(+0.98%)
May 09, 2012 14.38 14.50 14.30 14.41 7,083,403 -0.07(-0.47%)
May 08, 2012 14.32 14.49 14.30 14.48 8,717,187 +0.11(+0.77%)
May 07, 2012 14.36 14.42 14.31 14.37 5,986,467 +0.01(+0.07%)
May 04, 2012 14.49 14.51 14.34 14.36 6,397,131 +0.05(+0.37%)
May 03, 2012 14.40 14.51 14.30 14.31 7,342,258 -0.11(-0.76%)
May 02, 2012 14.47 14.49 14.33 14.42 9,134,837 -0.06(-0.44%)
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.