Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.77 14.84 14.51 14.74 734,392 +0.12(+0.84%)
Aug 30, 2012 14.70 14.77 14.57 14.61 480,027 -0.20(-1.35%)
Aug 29, 2012 14.76 14.88 14.65 14.81 539,192 +0.04(+0.24%)
Aug 27, 2012 14.96 14.96 14.73 14.78 639,600 -0.11(-0.72%)
Aug 24, 2012 14.90 14.96 14.76 14.88 556,307 -0.07(-0.50%)
Aug 23, 2012 15.00 15.12 14.88 14.96 860,692 -0.04(-0.28%)
Aug 22, 2012 14.92 15.08 14.78 15.00 736,987 +0.04(+0.24%)
Aug 21, 2012 14.96 15.03 14.78 14.96 1,014,858 +0.10(+0.64%)
Aug 20, 2012 14.97 15.01 14.77 14.87 467,770 -0.16(-1.05%)
Aug 17, 2012 14.93 15.13 14.93 15.03 784,660 +0.12(+0.80%)
Aug 16, 2012 14.75 14.93 14.70 14.91 700,639 +0.17(+1.15%)
Aug 15, 2012 14.66 14.77 14.56 14.74 789,277 +0.13(+0.88%)
Aug 14, 2012 14.90 14.93 14.55 14.61 954,710 -0.18(-1.19%)
Aug 13, 2012 14.95 14.95 14.64 14.79 1,357,545 -0.21(-1.43%)
Aug 10, 2012 14.72 15.16 14.72 15.00 1,954,646 +0.47(+3.20%)
Aug 09, 2012 14.53 14.62 14.45 14.54 855,097 +0.01(+0.10%)
Aug 08, 2012 14.40 14.55 14.20 14.52 887,737 +0.04(+0.31%)
Aug 07, 2012 14.25 14.51 14.18 14.48 838,421 +0.32(+2.28%)
Aug 06, 2012 14.02 14.21 13.95 14.15 672,793 +0.18(+1.30%)
Aug 03, 2012 13.82 14.03 13.65 13.97 495,599 +0.43(+3.19%)
Aug 02, 2012 13.46 13.63 13.42 13.54 1,784,905 -0.13(-0.98%)
Aug 01, 2012 13.80 13.93 13.54 13.67 1,563,501 -0.01(-0.09%)
Jul 31, 2012 13.54 13.74 13.49 13.69 1,218,822 +0.09(+0.68%)
Jul 30, 2012 13.61 13.77 13.48 13.59 1,103,699 +0.01(+0.09%)
Jul 27, 2012 12.84 13.70 12.74 13.58 1,394,909 +0.75(+5.86%)
Jul 26, 2012 12.38 13.80 12.26 12.83 1,596,325 +0.19(+1.49%)
Jul 25, 2012 12.67 12.76 12.47 12.64 943,523 +0.05(+0.38%)
Jul 24, 2012 13.08 13.08 12.46 12.59 1,315,937 -0.47(-3.63%)
Jul 23, 2012 12.76 13.12 12.71 13.07 849,625 +0.03(+0.21%)
Jul 20, 2012 13.05 13.12 12.92 13.04 1,324,369 -0.13(-1.00%)
Jul 19, 2012 13.09 13.25 13.03 13.17 1,281,390 +0.11(+0.87%)
Jul 18, 2012 12.91 13.27 12.90 13.06 1,057,089 +0.10(+0.81%)
Jul 17, 2012 12.95 13.00 12.74 12.95 588,380 +0.09(+0.67%)
Jul 16, 2012 12.94 12.96 12.64 12.87 608,804 -0.15(-1.12%)
Jul 13, 2012 12.83 13.05 12.80 13.01 731,338 +0.24(+1.92%)
Jul 12, 2012 12.80 12.87 12.57 12.77 792,659 -0.17(-1.35%)
Jul 11, 2012 13.10 13.12 12.80 12.94 916,695 -0.15(-1.14%)
Jul 10, 2012 13.38 13.43 12.98 13.09 967,456 -0.26(-1.96%)
Jul 09, 2012 13.41 13.44 13.28 13.35 863,909 -0.04(-0.31%)
Jul 06, 2012 13.72 13.74 13.39 13.40 1,152,204 -0.49(-3.54%)
Jul 05, 2012 13.74 14.03 13.71 13.89 830,850 +0.10(+0.71%)
Jul 03, 2012 13.50 13.79 13.44 13.79 409,274 +0.26(+1.89%)
Jul 02, 2012 13.71 13.78 13.39 13.53 1,425,860 -0.19(-1.37%)
Jun 29, 2012 13.26 13.76 13.17 13.72 3,000,762 +0.72(+5.52%)
Jun 28, 2012 13.00 13.19 12.86 13.00 1,905,844 -0.20(-1.51%)
Jun 27, 2012 13.20 13.34 13.13 13.20 918,217 +0.05(+0.36%)
Jun 26, 2012 13.16 13.24 12.97 13.16 687,494 +0.00(+0.02%)
Jun 25, 2012 13.25 13.32 13.13 13.15 765,047 -0.32(-2.39%)
Jun 22, 2012 13.66 13.68 13.30 13.47 1,710,339 -0.15(-1.07%)
Jun 21, 2012 14.07 14.11 13.51 13.62 1,643,432 -0.49(-3.50%)
Jun 20, 2012 14.25 14.26 14.02 14.11 629,865 -0.13(-0.88%)
Jun 19, 2012 14.09 14.44 14.07 14.24 924,352 +0.17(+1.19%)
Jun 18, 2012 13.91 14.13 13.88 14.07 1,064,670 +0.08(+0.57%)
Jun 15, 2012 13.90 14.01 13.87 13.99 1,412,393 +0.15(+1.05%)
Jun 14, 2012 13.64 14.00 13.64 13.85 1,540,721 +0.00(+0.00%)
Jun 13, 2012 14.39 14.39 13.77 13.85 1,799,936 -0.55(-3.83%)
Jun 12, 2012 14.23 14.43 14.05 14.40 802,234 +0.24(+1.70%)
Jun 11, 2012 14.68 14.71 14.14 14.16 936,701 -0.37(-2.56%)
Jun 08, 2012 14.37 14.55 14.19 14.53 1,213,319 +0.10(+0.70%)
Jun 07, 2012 14.59 14.68 14.38 14.43 1,207,025 +0.15(+1.02%)
Jun 06, 2012 14.01 14.33 13.97 14.28 1,303,664 +0.38(+2.74%)
Jun 05, 2012 13.79 13.94 13.64 13.90 1,212,466 +0.08(+0.60%)
Jun 04, 2012 13.95 13.97 13.69 13.82 2,133,423 -0.05(-0.36%)
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.