Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.82 15.90 15.73 15.86 4,351,158 +0.09(+0.57%)
Aug 30, 2012 15.81 15.84 15.73 15.77 2,579,536 -0.08(-0.48%)
Aug 29, 2012 15.77 15.89 15.71 15.84 3,869,534 +0.09(+0.57%)
Aug 27, 2012 15.71 15.80 15.71 15.75 2,972,870 +0.04(+0.26%)
Aug 24, 2012 15.60 15.76 15.54 15.71 3,133,181 +0.11(+0.70%)
Aug 23, 2012 15.81 15.83 15.56 15.60 4,345,262 -0.23(-1.43%)
Aug 22, 2012 15.84 15.93 15.82 15.83 4,294,128 -0.06(-0.39%)
Aug 21, 2012 16.08 16.09 15.88 15.89 4,312,359 -0.20(-1.24%)
Aug 20, 2012 16.08 16.11 15.98 16.09 4,197,351 +0.02(+0.13%)
Aug 17, 2012 16.07 16.13 15.95 16.07 3,912,036 -0.03(-0.21%)
Aug 16, 2012 16.14 16.22 16.06 16.10 4,673,782 -0.05(-0.30%)
Aug 15, 2012 16.28 16.32 16.09 16.15 4,579,634 -0.15(-0.93%)
Aug 14, 2012 16.35 16.44 16.27 16.30 3,492,324 -0.03(-0.17%)
Aug 13, 2012 16.36 16.45 16.28 16.33 2,467,143 -0.09(-0.54%)
Aug 10, 2012 16.31 16.43 16.26 16.42 1,643,687 +0.12(+0.72%)
Aug 09, 2012 16.41 16.46 16.27 16.30 2,858,847 -0.12(-0.71%)
Aug 08, 2012 16.41 16.43 16.28 16.42 2,689,995 +0.01(+0.04%)
Aug 07, 2012 16.67 16.70 16.40 16.41 2,653,594 -0.20(-1.20%)
Aug 06, 2012 16.68 16.71 16.56 16.61 1,908,238 -0.01(-0.08%)
Aug 03, 2012 16.58 16.70 16.49 16.63 2,225,806 +0.18(+1.09%)
Aug 02, 2012 16.57 16.57 16.28 16.45 6,135,350 -0.16(-0.99%)
Aug 01, 2012 16.72 17.01 16.58 16.61 2,676,153 -0.17(-1.02%)
Jul 31, 2012 16.94 17.00 16.72 16.79 6,479,348 -0.10(-0.60%)
Jul 30, 2012 16.81 16.95 16.77 16.89 3,380,750 +0.01(+0.04%)
Jul 27, 2012 16.81 16.95 16.76 16.88 3,364,174 +0.18(+1.10%)
Jul 26, 2012 16.51 16.70 16.40 16.70 2,261,945 +0.33(+2.04%)
Jul 25, 2012 16.47 16.55 16.32 16.36 1,848,823 -0.05(-0.33%)
Jul 24, 2012 16.57 16.57 16.31 16.42 3,628,718 -0.18(-1.11%)
Jul 23, 2012 16.63 16.72 16.52 16.60 1,814,018 -0.10(-0.61%)
Jul 20, 2012 16.58 16.79 16.58 16.70 2,717,333 +0.07(+0.45%)
Jul 19, 2012 16.54 16.69 16.48 16.63 2,387,662 -0.05(-0.33%)
Jul 18, 2012 16.60 16.69 16.56 16.68 2,161,394 +0.06(+0.37%)
Jul 17, 2012 16.57 16.67 16.50 16.62 1,975,436 +0.10(+0.58%)
Jul 16, 2012 16.58 16.59 16.47 16.53 1,712,557 -0.03(-0.16%)
Jul 13, 2012 16.42 16.55 16.29 16.55 3,306,886 +0.35(+2.14%)
Jul 12, 2012 16.09 16.25 16.05 16.21 2,324,162 +0.07(+0.42%)
Jul 11, 2012 16.11 16.17 16.04 16.14 2,692,353 +0.01(+0.04%)
Jul 10, 2012 16.09 16.18 16.07 16.13 1,625,411 +0.06(+0.38%)
Jul 09, 2012 16.15 16.19 16.00 16.07 1,968,603 -0.05(-0.30%)
Jul 06, 2012 16.00 16.14 15.93 16.12 2,140,431 +0.05(+0.30%)
Jul 05, 2012 16.04 16.13 15.93 16.07 2,405,574 -0.02(-0.13%)
Jul 03, 2012 16.06 16.12 16.02 16.09 1,120,898 +0.03(+0.21%)
Jul 02, 2012 16.04 16.23 15.97 16.06 3,967,468 +0.06(+0.38%)
Jun 29, 2012 16.03 16.12 15.90 16.00 3,042,052 +0.12(+0.73%)
Jun 28, 2012 15.83 15.90 15.75 15.88 3,279,078 -0.01(-0.04%)
Jun 27, 2012 15.83 15.90 15.79 15.89 1,971,162 +0.12(+0.78%)
Jun 26, 2012 15.78 15.85 15.68 15.76 2,273,799 +0.03(+0.17%)
Jun 25, 2012 15.73 15.77 15.64 15.74 2,630,429 -0.08(-0.52%)
Jun 22, 2012 15.90 15.93 15.77 15.82 3,120,505 -0.02(-0.13%)
Jun 21, 2012 16.00 16.12 15.80 15.84 3,086,894 -0.16(-0.98%)
Jun 20, 2012 16.14 16.19 15.91 16.00 3,799,852 -0.17(-1.05%)
Jun 19, 2012 16.31 16.32 16.12 16.17 4,103,745 -0.08(-0.50%)
Jun 18, 2012 16.16 16.27 16.10 16.25 2,438,245 +0.09(+0.55%)
Jun 15, 2012 16.14 16.19 16.10 16.16 3,799,415 +0.05(+0.34%)
Jun 14, 2012 16.01 16.12 16.01 16.10 3,344,716 +0.12(+0.77%)
Jun 13, 2012 16.03 16.05 15.83 15.98 2,688,302 +0.04(+0.26%)
Jun 12, 2012 16.00 16.02 15.84 15.94 4,175,042 -0.04(-0.26%)
Jun 11, 2012 16.06 16.21 15.97 15.98 3,131,274 -0.05(-0.34%)
Jun 08, 2012 15.90 16.05 15.85 16.04 4,664,116 +0.13(+0.81%)
Jun 07, 2012 15.92 16.03 15.87 15.91 5,548,563 +0.06(+0.39%)
Jun 06, 2012 15.96 15.96 15.78 15.85 8,944,145 +0.01(+0.09%)
Jun 05, 2012 15.70 15.92 15.67 15.83 3,594,610 +0.11(+0.69%)
Jun 04, 2012 15.70 15.77 15.58 15.72 5,735,445 +0.02(+0.13%)
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.