Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.77 11.87 11.62 11.66 6,404,504 -0.26(-2.16%)
Sep 27, 2012 11.99 12.03 11.61 11.91 5,471,699 -0.01(-0.06%)
Sep 26, 2012 11.46 12.27 11.37 11.92 15,303,979 +0.45(+3.90%)
Sep 25, 2012 11.94 12.02 11.47 11.47 8,349,495 -0.46(-3.86%)
Sep 24, 2012 12.03 12.08 11.89 11.93 8,236,039 -0.14(-1.12%)
Sep 21, 2012 12.29 12.36 12.07 12.07 9,349,352 -0.19(-1.55%)
Sep 20, 2012 12.10 12.40 12.03 12.26 7,293,244 +0.10(+0.84%)
Sep 19, 2012 11.99 12.39 11.97 12.16 8,777,925 +0.19(+1.59%)
Sep 18, 2012 12.00 12.14 11.83 11.97 8,933,381 -0.20(-1.67%)
Sep 17, 2012 12.54 12.55 12.06 12.17 9,717,821 -0.42(-3.34%)
Sep 14, 2012 12.31 12.67 12.31 12.59 7,551,098 +0.18(+1.42%)
Sep 13, 2012 12.57 12.60 12.27 12.41 8,398,258 -0.18(-1.40%)
Sep 12, 2012 12.65 12.73 12.52 12.59 8,317,567 +0.00(+0.00%)
Sep 11, 2012 12.45 12.62 12.27 12.59 5,943,445 +0.27(+2.20%)
Sep 10, 2012 12.33 12.63 12.28 12.32 6,124,865 -0.03(-0.27%)
Sep 07, 2012 12.27 12.62 12.15 12.35 10,600,997 +0.11(+0.89%)
Sep 06, 2012 12.09 12.25 12.05 12.25 8,431,259 +0.22(+1.84%)
Sep 05, 2012 12.13 12.21 11.98 12.02 9,382,274 -0.07(-0.61%)
Sep 04, 2012 11.90 12.11 11.76 12.10 7,298,742 +0.19(+1.58%)
Aug 31, 2012 12.01 12.19 11.82 11.91 8,681,258 -0.04(-0.34%)
Aug 30, 2012 12.14 12.22 11.94 11.95 7,244,805 -0.28(-2.25%)
Aug 29, 2012 11.89 12.28 11.72 12.23 16,147,678 +0.23(+1.90%)
Aug 27, 2012 12.42 12.52 11.94 12.00 25,662,156 +0.38(+3.24%)
Aug 24, 2012 11.96 12.02 11.53 11.62 15,721,763 -0.47(-3.89%)
Aug 23, 2012 12.29 12.35 11.98 12.09 17,196,946 +0.19(+1.64%)
Aug 22, 2012 11.82 12.19 11.76 11.90 12,725,914 -0.13(-1.06%)
Aug 21, 2012 11.00 12.31 10.91 12.02 63,019,728 -0.17(-1.38%)
Aug 20, 2012 12.76 12.89 12.18 12.19 32,762,344 -1.42(-10.41%)
Aug 17, 2012 13.64 13.80 13.47 13.61 11,298,678 -0.09(-0.69%)
Aug 16, 2012 13.23 13.80 13.15 13.70 11,854,934 +0.70(+5.42%)
Aug 15, 2012 13.00 13.15 12.74 13.00 6,205,321 +0.01(+0.05%)
Aug 14, 2012 13.04 13.07 12.74 12.99 9,651,068 -0.09(-0.67%)
Aug 13, 2012 12.82 13.25 12.82 13.08 8,193,980 +0.18(+1.41%)
Aug 10, 2012 12.78 13.03 12.76 12.90 7,029,112 +0.01(+0.10%)
Aug 09, 2012 13.29 13.41 12.39 12.88 17,431,290 -0.45(-3.37%)
Aug 08, 2012 13.27 13.44 13.09 13.33 12,476,512 -0.03(-0.20%)
Aug 07, 2012 13.29 13.46 12.93 13.36 18,291,620 -0.06(-0.45%)
Aug 06, 2012 11.84 14.50 12.82 13.42 73,982,648 +1.58(+13.32%)
Aug 03, 2012 11.95 11.97 11.75 11.84 6,306,691 +0.17(+1.44%)
Aug 02, 2012 11.98 12.00 11.53 11.67 10,220,072 -0.46(-3.76%)
Aug 01, 2012 12.20 12.55 11.98 12.13 18,334,318 -0.01(-0.11%)
Jul 31, 2012 12.03 12.30 11.97 12.14 10,997,162 +0.02(+0.17%)
Jul 30, 2012 12.61 12.62 11.93 12.12 11,830,534 +0.20(+1.69%)
Jul 27, 2012 11.68 12.01 11.67 11.92 11,218,220 +0.36(+3.08%)
Jul 26, 2012 11.81 11.87 11.39 11.57 16,280,886 -0.07(-0.63%)
Jul 25, 2012 12.08 12.10 11.59 11.64 14,380,557 -0.51(-4.20%)
Jul 24, 2012 12.44 12.53 12.00 12.15 15,666,363 -0.39(-3.11%)
Jul 23, 2012 12.08 12.64 11.93 12.54 13,257,224 +0.30(+2.47%)
Jul 20, 2012 12.50 12.56 12.16 12.24 9,810,197 -0.36(-2.83%)
Jul 19, 2012 12.61 12.69 12.39 12.59 10,085,852 -0.06(-0.48%)
Jul 18, 2012 12.57 12.82 12.49 12.65 8,964,440 +0.02(+0.16%)
Jul 17, 2012 12.70 12.76 12.38 12.63 7,875,172 -0.05(-0.42%)
Jul 16, 2012 12.84 12.88 12.50 12.69 10,419,807 -0.07(-0.53%)
Jul 13, 2012 12.67 12.80 12.34 12.76 14,876,878 -0.01(-0.11%)
Jul 12, 2012 12.96 13.10 12.71 12.77 18,852,112 -0.23(-1.81%)
Jul 11, 2012 13.38 13.65 12.96 13.00 24,498,012 -1.19(-8.37%)
Jul 10, 2012 14.29 14.58 13.16 14.19 10,979,465 -0.03(-0.19%)
Jul 09, 2012 14.44 14.49 14.05 14.22 9,487,685 -0.28(-1.90%)
Jul 06, 2012 14.49 14.64 14.43 14.49 11,911,478 -0.10(-0.69%)
Jul 05, 2012 14.71 14.88 14.58 14.60 9,168,974 -0.01(-0.05%)
Jul 03, 2012 14.82 14.86 14.49 14.60 9,662,625 -0.30(-2.03%)
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.