Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 13.61 13.80 13.59 13.80 65,066,944 +0.21(+1.51%)
Jun 29, 2012 13.61 13.62 13.51 13.59 79,795,464 +0.10(+0.76%)
Jun 28, 2012 13.35 13.49 13.32 13.49 56,206,264 +0.08(+0.57%)
Jun 27, 2012 13.36 13.45 13.35 13.41 42,456,584 +0.08(+0.60%)
Jun 26, 2012 13.32 13.39 13.29 13.33 53,745,152 +0.01(+0.09%)
Jun 25, 2012 13.33 13.36 13.25 13.32 230,282,736 -0.08(-0.63%)
Jun 22, 2012 13.42 13.47 13.34 13.41 228,582,352 +0.05(+0.40%)
Jun 21, 2012 13.51 13.59 13.33 13.35 74,507,752 -0.14(-1.07%)
Jun 20, 2012 13.49 13.58 13.42 13.50 61,264,188 -0.02(-0.17%)
Jun 19, 2012 13.64 13.65 13.41 13.52 70,403,712 -0.06(-0.45%)
Jun 18, 2012 13.59 13.72 13.57 13.58 59,355,776 -0.03(-0.22%)
Jun 15, 2012 13.70 13.72 13.57 13.61 109,111,848 +0.01(+0.06%)
Jun 14, 2012 13.31 13.69 13.30 13.61 82,924,832 +0.27(+2.03%)
Jun 13, 2012 13.32 13.37 13.24 13.33 69,634,880 +0.00(+0.00%)
Jun 12, 2012 13.20 13.34 13.12 13.33 72,958,192 +0.15(+1.13%)
Jun 11, 2012 13.24 13.34 13.17 13.19 68,693,328 +0.02(+0.12%)
Jun 08, 2012 13.01 13.21 13.00 13.17 73,352,976 +0.15(+1.14%)
Jun 07, 2012 13.24 13.24 13.02 13.02 111,270,144 -0.15(-1.16%)
Jun 06, 2012 13.03 13.17 12.98 13.17 72,736,928 +0.19(+1.47%)
Jun 05, 2012 13.00 13.06 12.94 12.98 64,041,008 -0.03(-0.26%)
Jun 04, 2012 12.93 13.06 12.90 13.02 70,040,448 +0.10(+0.74%)
Jun 01, 2012 13.00 13.04 12.88 12.92 76,315,360 -0.10(-0.79%)
May 31, 2012 12.89 13.12 12.88 13.03 84,649,648 +0.13(+0.98%)
May 30, 2012 12.85 13.00 12.85 12.90 79,117,616 -0.04(-0.29%)
May 29, 2012 12.92 12.95 12.85 12.94 60,108,820 +0.10(+0.74%)
May 25, 2012 12.83 12.91 12.78 12.84 58,456,148 +0.02(+0.15%)
May 24, 2012 12.72 12.85 12.72 12.82 63,173,256 +0.11(+0.84%)
May 23, 2012 12.71 12.83 12.61 12.72 67,481,232 -0.07(-0.54%)
May 22, 2012 12.79 12.89 12.75 12.79 73,520,704 -0.03(-0.27%)
May 21, 2012 12.85 12.94 12.79 12.82 64,320,256 -0.01(-0.09%)
May 18, 2012 12.74 12.89 12.73 12.83 101,984,008 +0.14(+1.11%)
May 17, 2012 12.64 12.78 12.62 12.69 61,380,712 +0.04(+0.30%)
May 16, 2012 12.76 12.79 12.64 12.65 59,132,264 -0.06(-0.48%)
May 15, 2012 12.70 12.81 12.68 12.71 73,513,552 -0.07(-0.54%)
May 14, 2012 12.74 12.79 12.60 12.78 78,712,496 -0.02(-0.18%)
May 11, 2012 12.72 12.93 12.71 12.80 110,135,504 +0.18(+1.39%)
May 10, 2012 12.61 12.68 12.56 12.63 62,665,856 +0.12(+0.98%)
May 09, 2012 12.53 12.59 12.47 12.51 56,667,012 -0.09(-0.70%)
May 08, 2012 12.51 12.66 12.50 12.60 69,931,184 +0.02(+0.12%)
May 07, 2012 12.39 12.61 12.38 12.58 67,602,816 +0.05(+0.43%)
May 04, 2012 12.60 12.62 12.51 12.53 50,137,236 -0.10(-0.76%)
May 03, 2012 12.51 12.64 12.49 12.62 64,819,340 +0.03(+0.21%)
May 02, 2012 12.60 12.64 12.52 12.60 73,267,912 -0.01(-0.06%)
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.