Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.51 14.51 12.71 13.06 651,144 -1.67(-11.34%)
Jul 30, 2012 14.97 15.08 14.67 14.73 43,627 -0.18(-1.21%)
Jul 27, 2012 14.49 15.00 14.37 14.91 119,720 +0.43(+2.97%)
Jul 26, 2012 14.36 14.55 14.19 14.48 36,580 +0.35(+2.48%)
Jul 25, 2012 14.06 14.27 14.03 14.13 49,394 +0.19(+1.36%)
Jul 24, 2012 14.36 14.36 13.84 13.94 51,490 -0.33(-2.31%)
Jul 23, 2012 14.20 14.39 13.87 14.27 55,936 -0.16(-1.11%)
Jul 20, 2012 14.78 14.78 14.20 14.43 122,488 -0.53(-3.54%)
Jul 19, 2012 15.11 15.11 14.84 14.96 76,331 -0.12(-0.80%)
Jul 18, 2012 15.30 15.46 14.99 15.08 75,134 -0.30(-1.95%)
Jul 17, 2012 15.25 15.50 14.93 15.38 117,249 +0.28(+1.85%)
Jul 16, 2012 15.22 15.22 14.96 15.10 49,742 -0.12(-0.79%)
Jul 13, 2012 15.12 15.32 14.97 15.22 126,608 +0.16(+1.06%)
Jul 12, 2012 14.79 15.20 14.70 15.06 291,891 +0.18(+1.21%)
Jul 11, 2012 14.55 14.95 14.53 14.88 274,314 +0.30(+2.06%)
Jul 10, 2012 13.91 14.60 13.77 14.58 221,273 +0.84(+6.11%)
Jul 09, 2012 13.62 13.81 13.41 13.74 56,873 +0.09(+0.66%)
Jul 06, 2012 13.96 13.96 13.49 13.65 70,665 -0.52(-3.67%)
Jul 05, 2012 14.44 14.50 14.07 14.17 65,957 -0.30(-2.07%)
Jul 03, 2012 13.87 14.51 13.81 14.47 43,344 +0.65(+4.70%)
Jul 02, 2012 13.92 13.95 13.45 13.82 114,761 -0.12(-0.86%)
Jun 29, 2012 13.52 13.97 13.48 13.94 146,644 +0.69(+5.21%)
Jun 28, 2012 13.18 13.28 12.97 13.25 60,343 -0.04(-0.30%)
Jun 27, 2012 13.29 13.52 13.18 13.29 69,803 +0.02(+0.15%)
Jun 26, 2012 13.36 13.41 13.09 13.27 57,940 -0.03(-0.23%)
Jun 25, 2012 13.50 13.50 13.15 13.30 89,995 -0.41(-2.99%)
Jun 22, 2012 13.95 14.02 13.44 13.71 697,635 -0.13(-0.94%)
Jun 21, 2012 14.28 14.41 13.72 13.84 266,618 -0.45(-3.15%)
Jun 20, 2012 14.00 14.33 13.81 14.29 137,655 +0.34(+2.44%)
Jun 19, 2012 13.73 14.13 13.62 13.95 217,736 +0.33(+2.42%)
Jun 18, 2012 13.62 13.85 13.50 13.62 132,106 -0.16(-1.16%)
Jun 15, 2012 13.25 13.93 13.15 13.78 257,723 +0.60(+4.55%)
Jun 14, 2012 12.66 13.25 12.53 13.18 88,500 +0.58(+4.60%)
Jun 13, 2012 12.87 13.12 12.51 12.60 110,085 -0.27(-2.10%)
Jun 12, 2012 12.72 12.88 12.35 12.87 151,152 +0.24(+1.90%)
Jun 11, 2012 13.52 13.52 12.60 12.63 157,439 -0.70(-5.25%)
Jun 08, 2012 13.87 13.90 13.23 13.33 194,747 -0.63(-4.51%)
Jun 07, 2012 13.97 14.10 13.92 13.96 186,606 +0.25(+1.82%)
Jun 06, 2012 13.15 13.75 13.15 13.71 78,425 +0.67(+5.14%)
Jun 05, 2012 12.85 13.19 12.85 13.04 87,103 +0.07(+0.54%)
Jun 04, 2012 12.79 13.01 12.61 12.97 168,060 +0.22(+1.73%)
Jun 01, 2012 12.81 12.96 12.55 12.75 120,459 -0.33(-2.52%)
May 31, 2012 13.09 13.16 12.81 13.08 173,526 +0.04(+0.31%)
May 30, 2012 13.02 13.13 12.69 13.04 121,333 -0.13(-0.99%)
May 29, 2012 13.31 13.31 12.90 13.17 81,863 +0.01(+0.08%)
May 25, 2012 13.33 13.33 13.07 13.16 93,371 -0.12(-0.90%)
May 24, 2012 13.61 13.61 13.15 13.28 76,625 -0.33(-2.42%)
May 23, 2012 13.39 13.63 13.15 13.61 137,534 +0.04(+0.29%)
May 22, 2012 13.74 13.95 13.46 13.57 132,380 -0.21(-1.52%)
May 21, 2012 13.43 13.79 13.35 13.78 89,945 +0.36(+2.68%)
May 18, 2012 13.33 13.44 13.08 13.42 125,215 +0.04(+0.30%)
May 17, 2012 13.86 13.89 13.30 13.38 76,257 -0.48(-3.46%)
May 16, 2012 14.06 14.20 13.78 13.86 106,169 -0.16(-1.14%)
May 15, 2012 14.01 14.29 14.01 14.02 94,966 -0.01(-0.07%)
May 14, 2012 14.22 14.23 14.01 14.03 134,867 -0.42(-2.91%)
May 11, 2012 14.40 14.60 14.33 14.45 180,070 -0.09(-0.62%)
May 10, 2012 14.57 14.82 14.42 14.54 126,494 +0.09(+0.62%)
May 09, 2012 14.61 14.75 14.32 14.45 109,159 -0.37(-2.50%)
May 08, 2012 14.53 14.88 14.45 14.82 162,339 +0.16(+1.09%)
May 07, 2012 14.82 14.96 14.57 14.66 95,547 -0.26(-1.74%)
May 04, 2012 15.33 15.33 14.78 14.92 223,368 -0.55(-3.56%)
May 03, 2012 15.24 15.56 15.02 15.47 169,012 +0.24(+1.58%)
May 02, 2012 15.16 15.25 14.79 15.23 307,366 -0.07(-0.46%)
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.