Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.63 14.65 14.51 14.55 155,223,936 -0.11(-0.76%)
Sep 27, 2012 14.72 14.78 14.63 14.66 73,935,544 -0.03(-0.24%)
Sep 26, 2012 14.70 14.81 14.67 14.70 63,967,020 +0.01(+0.05%)
Sep 25, 2012 14.80 14.89 14.68 14.69 45,843,064 -0.07(-0.50%)
Sep 24, 2012 14.78 14.86 14.75 14.76 52,145,492 +0.07(+0.45%)
Sep 21, 2012 14.68 14.89 14.68 14.70 93,555,800 +0.05(+0.37%)
Sep 20, 2012 14.56 14.71 14.51 14.64 60,260,392 +0.07(+0.48%)
Sep 19, 2012 14.49 14.65 14.48 14.57 54,652,756 +0.04(+0.27%)
Sep 18, 2012 14.48 14.57 14.37 14.54 59,683,776 +0.02(+0.16%)
Sep 17, 2012 14.33 14.53 14.32 14.51 74,927,232 +0.13(+0.91%)
Sep 14, 2012 14.57 14.62 14.30 14.38 106,538,400 -0.34(-2.33%)
Sep 13, 2012 14.55 14.75 14.52 14.72 68,649,960 +0.17(+1.14%)
Sep 12, 2012 14.53 14.71 14.47 14.56 60,913,784 +0.04(+0.27%)
Sep 11, 2012 14.45 14.59 14.45 14.52 48,635,236 +0.08(+0.53%)
Sep 10, 2012 14.40 14.53 14.37 14.44 47,362,120 +0.05(+0.32%)
Sep 07, 2012 14.46 14.46 14.25 14.40 53,921,332 -0.05(-0.37%)
Sep 06, 2012 14.35 14.49 14.32 14.45 63,076,692 +0.20(+1.38%)
Sep 05, 2012 14.20 14.29 14.16 14.25 59,142,496 +0.05(+0.33%)
Sep 04, 2012 14.12 14.25 14.10 14.21 61,726,796 +0.07(+0.46%)
Aug 31, 2012 14.24 14.27 14.11 14.14 52,204,772 -0.02(-0.14%)
Aug 30, 2012 14.16 14.22 14.11 14.16 40,917,508 -0.05(-0.35%)
Aug 29, 2012 14.15 14.30 14.15 14.21 41,262,268 -0.02(-0.14%)
Aug 27, 2012 14.21 14.27 14.18 14.23 57,019,384 -0.03(-0.22%)
Aug 24, 2012 14.07 14.30 14.07 14.26 60,141,492 +0.15(+1.07%)
Aug 23, 2012 14.11 14.16 14.06 14.11 54,269,640 +0.00(+0.00%)
Aug 22, 2012 14.10 14.18 14.07 14.11 56,167,840 -0.01(-0.08%)
Aug 21, 2012 14.23 14.24 14.11 14.12 64,517,196 -0.12(-0.81%)
Aug 20, 2012 14.29 14.30 14.21 14.24 65,516,136 -0.11(-0.75%)
Aug 17, 2012 14.39 14.39 14.30 14.35 46,181,908 -0.03(-0.19%)
Aug 16, 2012 14.31 14.40 14.14 14.37 59,873,584 +0.05(+0.38%)
Aug 15, 2012 14.32 14.38 14.27 14.32 54,529,448 -0.06(-0.40%)
Aug 14, 2012 14.45 14.48 14.35 14.38 52,532,732 -0.05(-0.37%)
Aug 13, 2012 14.44 14.48 14.40 14.43 33,986,368 -0.04(-0.27%)
Aug 10, 2012 14.35 14.47 14.30 14.47 42,984,212 +0.10(+0.70%)
Aug 09, 2012 14.40 14.43 14.30 14.37 54,823,096 -0.08(-0.53%)
Aug 08, 2012 14.41 14.48 14.29 14.45 58,157,976 -0.00(-0.03%)
Aug 07, 2012 14.56 14.59 14.44 14.45 56,403,240 -0.07(-0.45%)
Aug 06, 2012 14.50 14.66 14.50 14.52 42,393,972 +0.01(+0.08%)
Aug 03, 2012 14.62 14.67 14.46 14.50 62,938,740 +0.02(+0.11%)
Aug 02, 2012 14.48 14.57 14.41 14.49 63,886,108 -0.04(-0.27%)
Aug 01, 2012 14.72 14.77 14.53 14.53 72,555,368 -0.11(-0.74%)
Jul 31, 2012 14.40 14.71 14.40 14.64 95,068,008 +0.19(+1.31%)
Jul 30, 2012 14.31 14.55 14.29 14.45 64,493,080 +0.11(+0.78%)
Jul 27, 2012 14.08 14.42 14.06 14.33 118,102,120 +0.32(+2.31%)
Jul 26, 2012 13.83 14.06 13.83 14.01 90,049,608 +0.37(+2.75%)
Jul 25, 2012 13.45 13.71 13.40 13.64 82,742,528 +0.27(+2.02%)
Jul 24, 2012 13.69 13.76 13.22 13.37 100,087,104 -0.29(-2.12%)
Jul 23, 2012 13.51 13.70 13.47 13.66 70,609,360 +0.03(+0.25%)
Jul 20, 2012 13.64 13.70 13.55 13.62 69,131,408 -0.07(-0.54%)
Jul 19, 2012 13.84 13.84 13.59 13.69 78,633,296 -0.27(-1.96%)
Jul 18, 2012 13.79 13.97 13.75 13.97 65,937,516 +0.14(+1.03%)
Jul 17, 2012 13.64 13.86 13.61 13.83 55,260,256 +0.15(+1.13%)
Jul 16, 2012 13.59 13.72 13.58 13.67 45,836,864 +0.03(+0.20%)
Jul 13, 2012 13.48 13.64 13.45 13.64 49,720,000 +0.19(+1.38%)
Jul 12, 2012 13.52 13.55 13.37 13.46 62,554,164 -0.15(-1.11%)
Jul 11, 2012 13.67 13.69 13.55 13.61 53,592,204 -0.07(-0.51%)
Jul 10, 2012 13.78 13.79 13.66 13.68 55,982,080 -0.04(-0.28%)
Jul 09, 2012 13.66 13.72 13.60 13.72 45,118,256 +0.04(+0.28%)
Jul 06, 2012 13.52 13.70 13.47 13.68 57,130,732 +0.04(+0.31%)
Jul 05, 2012 13.71 13.71 13.54 13.64 59,817,760 -0.09(-0.64%)
Jul 03, 2012 13.80 13.80 13.65 13.72 40,608,244 -0.08(-0.55%)
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.