Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.45 14.61 14.37 14.58 1,306,554 +0.09(+0.60%)
Sep 27, 2012 14.58 14.64 14.45 14.50 720,395 -0.07(-0.50%)
Sep 26, 2012 14.45 14.60 14.43 14.57 1,408,519 +0.14(+0.99%)
Sep 25, 2012 14.45 14.60 14.40 14.43 1,260,862 +0.00(+0.00%)
Sep 24, 2012 14.33 14.53 14.33 14.43 1,394,269 +0.06(+0.45%)
Sep 21, 2012 14.34 14.46 14.28 14.36 1,688,416 +0.04(+0.29%)
Sep 20, 2012 14.28 14.38 14.24 14.32 656,472 +0.04(+0.29%)
Sep 19, 2012 14.15 14.29 14.15 14.28 1,170,177 +0.13(+0.94%)
Sep 18, 2012 14.04 14.18 13.99 14.15 1,417,535 +0.12(+0.88%)
Sep 17, 2012 14.01 14.11 13.98 14.02 1,177,355 -0.01(-0.10%)
Sep 14, 2012 14.21 14.23 14.00 14.04 1,102,030 -0.17(-1.23%)
Sep 13, 2012 14.12 14.21 14.06 14.21 1,330,431 +0.08(+0.59%)
Sep 12, 2012 14.19 14.23 14.05 14.13 947,548 -0.00(-0.00%)
Sep 11, 2012 14.18 14.23 14.10 14.13 1,066,498 -0.07(-0.48%)
Sep 10, 2012 14.22 14.23 14.13 14.20 893,781 -0.01(-0.10%)
Sep 07, 2012 14.29 14.34 14.16 14.21 847,214 -0.11(-0.79%)
Sep 06, 2012 14.18 14.35 14.15 14.32 1,111,688 +0.20(+1.45%)
Sep 05, 2012 14.05 14.15 13.96 14.12 1,493,769 +0.07(+0.52%)
Sep 04, 2012 13.90 14.08 13.78 14.05 1,063,537 +0.17(+1.21%)
Aug 31, 2012 13.97 14.05 13.87 13.88 770,477 -0.01(-0.10%)
Aug 30, 2012 13.88 13.94 13.83 13.89 718,373 -0.07(-0.49%)
Aug 29, 2012 13.95 13.98 13.86 13.96 641,264 +0.02(+0.16%)
Aug 27, 2012 13.86 13.96 13.78 13.94 646,311 +0.10(+0.76%)
Aug 24, 2012 13.70 13.86 13.68 13.83 589,347 +0.08(+0.60%)
Aug 23, 2012 13.98 14.00 13.74 13.75 961,580 -0.22(-1.56%)
Aug 22, 2012 14.08 14.09 13.88 13.97 852,072 -0.10(-0.74%)
Aug 21, 2012 14.11 14.23 14.06 14.07 991,405 -0.03(-0.23%)
Aug 20, 2012 14.13 14.18 14.08 14.11 837,614 -0.05(-0.35%)
Aug 17, 2012 14.16 14.21 14.07 14.16 799,109 -0.02(-0.13%)
Aug 16, 2012 14.04 14.23 14.03 14.17 1,531,242 +0.12(+0.88%)
Aug 15, 2012 14.16 14.22 14.02 14.05 2,030,013 -0.10(-0.68%)
Aug 14, 2012 13.89 14.22 13.87 14.15 1,679,828 +0.33(+2.37%)
Aug 13, 2012 13.86 13.91 13.74 13.82 1,286,888 -0.08(-0.59%)
Aug 10, 2012 13.82 13.91 13.72 13.90 954,715 +0.06(+0.46%)
Aug 09, 2012 13.76 13.91 13.69 13.84 597,800 +0.05(+0.36%)
Aug 08, 2012 13.82 13.89 13.72 13.79 1,095,346 -0.10(-0.72%)
Aug 07, 2012 14.10 14.10 13.78 13.89 1,438,580 -0.21(-1.52%)
Aug 06, 2012 14.10 14.16 14.01 14.10 770,800 +0.05(+0.36%)
Aug 03, 2012 14.03 14.19 14.01 14.05 1,056,101 +0.11(+0.78%)
Aug 02, 2012 13.98 13.98 13.76 13.94 1,021,430 -0.12(-0.84%)
Aug 01, 2012 14.02 14.24 13.97 14.06 1,853,851 +0.10(+0.75%)
Jul 31, 2012 13.92 14.06 13.89 13.96 1,180,892 +0.04(+0.26%)
Jul 30, 2012 13.85 14.01 13.82 13.92 957,605 +0.06(+0.43%)
Jul 27, 2012 13.75 13.89 13.67 13.86 1,426,410 +0.20(+1.50%)
Jul 26, 2012 13.76 13.99 13.65 13.65 1,487,938 +0.03(+0.23%)
Jul 25, 2012 13.82 13.84 13.53 13.62 1,961,922 -0.12(-0.86%)
Jul 24, 2012 13.97 13.99 13.67 13.74 1,193,916 -0.24(-1.69%)
Jul 23, 2012 13.93 14.07 13.87 13.98 1,077,554 -0.04(-0.29%)
Jul 20, 2012 13.97 14.09 13.84 14.02 11,172,983 +0.01(+0.06%)
Jul 19, 2012 14.14 14.18 13.94 14.01 2,120,293 -0.14(-1.00%)
Jul 18, 2012 14.18 14.25 14.08 14.15 2,094,151 -0.05(-0.32%)
Jul 17, 2012 14.21 14.35 14.07 14.20 3,191,904 +0.03(+0.19%)
Jul 16, 2012 14.16 14.25 14.07 14.17 2,065,869 +0.05(+0.39%)
Jul 13, 2012 14.06 14.26 14.06 14.11 2,187,428 +0.07(+0.49%)
Jul 12, 2012 13.92 14.13 13.86 14.05 1,439,504 +0.08(+0.59%)
Jul 11, 2012 13.92 14.01 13.89 13.96 1,348,083 +0.08(+0.56%)
Jul 10, 2012 13.80 13.92 13.80 13.89 1,932,066 +0.10(+0.69%)
Jul 09, 2012 13.74 13.83 13.65 13.79 844,715 +0.02(+0.13%)
Jul 06, 2012 13.59 13.80 13.58 13.77 1,029,238 +0.08(+0.60%)
Jul 05, 2012 13.61 13.80 13.60 13.69 1,097,799 -0.02(-0.13%)
Jul 03, 2012 13.77 13.83 13.70 13.71 981,740 -0.08(-0.59%)
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.