Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.97 17.55 16.83 17.44 5,938,237 +0.43(+2.52%)
Jul 30, 2012 17.24 17.27 16.42 17.02 5,623,559 -0.12(-0.68%)
Jul 27, 2012 16.44 17.36 16.24 17.13 7,367,075 +0.82(+5.05%)
Jul 26, 2012 14.32 16.51 14.32 16.31 18,762,960 +3.69(+29.20%)
Jul 25, 2012 13.66 13.76 12.57 12.62 5,940,364 -0.25(-1.95%)
Jul 24, 2012 13.17 13.28 12.64 12.87 5,595,551 -0.26(-1.98%)
Jul 23, 2012 13.11 13.57 12.76 13.13 4,234,900 -0.50(-3.67%)
Jul 20, 2012 13.52 13.87 13.38 13.63 3,835,680 +0.00(+0.00%)
Jul 19, 2012 14.36 14.56 13.31 13.63 7,500,297 -0.70(-4.87%)
Jul 18, 2012 14.55 15.04 14.24 14.33 4,708,161 -0.32(-2.20%)
Jul 17, 2012 14.53 14.78 13.71 14.65 4,728,287 +0.29(+1.99%)
Jul 16, 2012 14.71 14.71 14.22 14.37 2,826,430 -0.47(-3.20%)
Jul 13, 2012 14.40 14.97 14.36 14.84 3,223,959 +0.50(+3.49%)
Jul 12, 2012 13.94 14.50 13.71 14.34 3,508,550 +0.16(+1.14%)
Jul 11, 2012 14.73 14.86 14.05 14.18 5,114,605 -0.55(-3.76%)
Jul 10, 2012 15.98 16.24 14.49 14.73 5,526,149 -1.06(-6.69%)
Jul 09, 2012 15.82 15.97 15.40 15.79 2,684,560 -0.13(-0.84%)
Jul 06, 2012 16.20 16.20 15.67 15.92 2,902,413 -0.64(-3.84%)
Jul 05, 2012 16.51 17.01 16.20 16.56 3,205,666 -0.10(-0.59%)
Jul 03, 2012 15.49 16.75 15.45 16.66 3,284,944 +1.24(+8.07%)
Jul 02, 2012 15.95 16.02 15.07 15.41 5,334,110 -0.54(-3.37%)
Jun 29, 2012 15.73 16.24 15.56 15.95 5,120,620 +0.98(+6.51%)
Jun 28, 2012 14.46 15.01 14.37 14.98 5,542,463 +0.27(+1.82%)
Jun 27, 2012 14.47 14.81 14.29 14.71 5,260,987 +0.24(+1.67%)
Jun 26, 2012 14.44 14.60 14.08 14.47 2,937,116 +0.04(+0.31%)
Jun 25, 2012 14.99 15.13 14.02 14.42 5,768,522 -1.22(-7.78%)
Jun 22, 2012 15.93 16.08 15.46 15.64 5,249,716 -0.06(-0.40%)
Jun 21, 2012 16.91 16.98 15.56 15.70 4,752,926 -1.15(-6.85%)
Jun 20, 2012 17.09 17.26 16.48 16.85 4,755,289 -0.27(-1.57%)
Jun 19, 2012 16.81 17.53 16.76 17.12 4,984,354 +0.44(+2.63%)
Jun 18, 2012 16.15 16.76 15.91 16.68 3,985,940 +0.28(+1.69%)
Jun 15, 2012 15.97 16.49 15.91 16.41 3,862,834 +0.53(+3.32%)
Jun 14, 2012 15.06 15.96 14.94 15.88 5,511,905 +0.81(+5.40%)
Jun 13, 2012 15.32 15.36 14.81 15.06 4,292,817 -0.41(-2.66%)
Jun 12, 2012 14.67 15.50 14.56 15.48 4,020,692 +0.92(+6.33%)
Jun 11, 2012 16.21 16.37 14.51 14.56 5,470,710 -1.32(-8.34%)
Jun 08, 2012 15.72 16.01 14.88 15.88 5,176,933 -0.05(-0.34%)
Jun 07, 2012 16.62 17.16 15.83 15.93 5,815,284 -0.30(-1.87%)
Jun 06, 2012 14.92 16.25 14.86 16.24 11,879,251 +1.61(+11.01%)
Jun 05, 2012 13.96 14.79 13.89 14.63 4,231,302 +0.63(+4.47%)
Jun 04, 2012 14.09 14.30 13.32 14.00 4,573,734 -0.13(-0.89%)
Jun 01, 2012 14.21 14.54 13.62 14.13 7,234,835 -0.75(-5.05%)
May 31, 2012 15.77 15.87 14.67 14.88 7,206,031 -0.98(-6.15%)
May 30, 2012 16.28 16.32 15.40 15.85 5,778,589 -0.97(-5.74%)
May 29, 2012 15.80 16.88 15.80 16.82 7,344,237 +1.67(+11.05%)
May 25, 2012 15.58 15.61 15.03 15.15 2,040,368 -0.22(-1.46%)
May 24, 2012 15.94 16.28 15.00 15.37 6,934,645 -0.05(-0.35%)
May 23, 2012 15.07 15.45 14.50 15.42 4,745,719 +0.01(+0.06%)
May 22, 2012 15.58 16.06 15.29 15.41 4,910,370 -0.09(-0.58%)
May 21, 2012 14.77 15.74 14.65 15.50 5,788,569 +0.94(+6.45%)
May 18, 2012 15.07 15.21 14.42 14.56 5,682,477 -0.37(-2.46%)
May 17, 2012 16.65 16.65 14.91 14.93 10,222,143 -1.68(-10.12%)
May 16, 2012 17.72 17.87 16.57 16.61 6,450,922 -0.95(-5.40%)
May 15, 2012 18.39 18.55 17.47 17.56 4,290,557 -0.88(-4.75%)
May 14, 2012 18.47 18.87 18.18 18.44 3,203,549 -0.41(-2.18%)
May 11, 2012 18.69 19.31 18.51 18.85 2,352,837 -0.10(-0.52%)
May 10, 2012 19.51 19.66 18.80 18.95 2,725,530 -0.13(-0.66%)
May 09, 2012 18.96 19.37 18.46 19.07 3,673,748 -0.30(-1.57%)
May 08, 2012 19.34 19.47 18.47 19.38 4,154,669 -0.26(-1.32%)
May 07, 2012 19.39 20.05 19.32 19.64 3,418,627 +0.09(+0.46%)
May 04, 2012 20.18 20.25 19.42 19.55 4,200,866 -1.07(-5.21%)
May 03, 2012 21.56 21.79 20.54 20.62 3,791,204 -0.88(-4.08%)
May 02, 2012 20.60 21.52 20.60 21.50 3,999,933 +0.76(+3.67%)
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.