Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.22 13.42 13.22 13.36 3,448,791 +0.07(+0.56%)
Jul 30, 2012 13.12 13.34 13.09 13.28 2,288,867 +0.14(+1.07%)
Jul 27, 2012 12.74 13.24 12.64 13.14 3,606,988 +0.50(+3.98%)
Jul 26, 2012 12.76 12.82 12.52 12.64 2,504,826 +0.04(+0.33%)
Jul 25, 2012 12.75 12.84 12.51 12.60 2,912,068 -0.09(-0.71%)
Jul 24, 2012 12.72 12.75 12.51 12.69 3,200,410 -0.02(-0.13%)
Jul 23, 2012 12.65 12.73 12.46 12.70 2,380,440 -0.14(-1.09%)
Jul 20, 2012 12.83 12.92 12.75 12.84 2,512,421 -0.07(-0.57%)
Jul 19, 2012 12.76 12.95 12.70 12.92 2,800,372 +0.19(+1.49%)
Jul 18, 2012 12.69 12.86 12.62 12.73 3,193,207 -0.02(-0.19%)
Jul 17, 2012 12.70 12.78 12.57 12.75 2,977,711 +0.15(+1.18%)
Jul 16, 2012 12.70 12.75 12.49 12.61 4,062,949 -0.06(-0.46%)
Jul 13, 2012 12.46 12.66 12.46 12.66 2,138,196 +0.23(+1.86%)
Jul 12, 2012 12.68 12.71 12.42 12.43 2,455,096 -0.39(-3.02%)
Jul 11, 2012 12.87 12.95 12.71 12.82 3,046,446 -0.07(-0.58%)
Jul 10, 2012 12.97 13.09 12.78 12.89 2,405,510 -0.03(-0.26%)
Jul 09, 2012 13.04 13.07 12.82 12.93 1,495,000 -0.12(-0.88%)
Jul 06, 2012 12.94 13.10 12.85 13.04 2,169,439 -0.11(-0.82%)
Jul 05, 2012 13.15 13.27 13.03 13.15 2,973,344 +0.00(+0.00%)
Jul 03, 2012 12.82 13.25 12.77 13.15 1,682,404 +0.34(+2.64%)
Jul 02, 2012 12.73 12.82 12.61 12.81 3,675,372 +0.08(+0.65%)
Jun 29, 2012 12.63 12.73 12.56 12.73 4,136,626 +0.40(+3.28%)
Jun 28, 2012 12.23 12.41 12.19 12.32 4,756,736 +0.04(+0.34%)
Jun 27, 2012 12.64 12.68 12.24 12.28 5,823,746 -0.31(-2.42%)
Jun 26, 2012 12.61 12.63 12.42 12.59 1,794,278 -0.02(-0.20%)
Jun 25, 2012 12.66 12.70 12.47 12.61 1,993,201 -0.23(-1.80%)
Jun 22, 2012 12.82 12.90 12.61 12.84 1,569,713 +0.12(+0.91%)
Jun 21, 2012 13.04 13.07 12.65 12.73 2,375,014 -0.30(-2.34%)
Jun 20, 2012 13.09 13.21 12.95 13.03 1,667,115 -0.06(-0.44%)
Jun 19, 2012 12.97 13.22 12.91 13.09 1,812,885 +0.22(+1.73%)
Jun 18, 2012 12.76 12.91 12.73 12.87 1,193,263 +0.06(+0.45%)
Jun 15, 2012 12.87 12.89 12.63 12.81 2,932,923 +0.02(+0.13%)
Jun 14, 2012 12.65 12.84 12.61 12.79 1,754,666 +0.16(+1.24%)
Jun 13, 2012 12.83 12.93 12.61 12.64 1,760,697 -0.26(-2.04%)
Jun 12, 2012 12.79 12.90 12.65 12.90 1,769,767 +0.21(+1.62%)
Jun 11, 2012 13.02 13.02 12.69 12.70 1,740,588 -0.19(-1.47%)
Jun 08, 2012 12.75 12.96 12.72 12.89 2,027,361 +0.07(+0.58%)
Jun 07, 2012 13.12 13.19 12.79 12.81 1,690,008 -0.10(-0.77%)
Jun 06, 2012 12.66 12.93 12.66 12.91 2,722,255 +0.34(+2.69%)
Jun 05, 2012 12.27 12.61 12.24 12.57 2,674,842 +0.26(+2.08%)
Jun 04, 2012 12.56 12.61 12.14 12.32 2,717,336 -0.26(-2.10%)
Jun 01, 2012 12.68 12.68 12.46 12.58 4,153,524 -0.32(-2.49%)
May 31, 2012 12.95 13.00 12.73 12.90 2,776,807 -0.06(-0.45%)
May 30, 2012 13.14 13.20 12.93 12.96 2,038,463 -0.31(-2.36%)
May 29, 2012 13.18 13.37 13.12 13.27 2,712,645 +0.19(+1.44%)
May 25, 2012 13.08 13.22 13.01 13.08 1,986,477 -0.07(-0.50%)
May 24, 2012 13.33 13.37 12.95 13.15 2,255,644 -0.15(-1.11%)
May 23, 2012 13.04 13.35 12.86 13.30 2,300,915 +0.16(+1.18%)
May 22, 2012 13.31 13.35 13.08 13.14 3,004,579 -0.11(-0.80%)
May 21, 2012 13.18 13.38 13.09 13.25 4,422,385 +0.14(+1.06%)
May 18, 2012 13.35 13.50 13.03 13.11 3,709,912 -0.19(-1.41%)
May 17, 2012 13.84 13.88 13.28 13.30 3,881,129 -0.49(-3.56%)
May 16, 2012 14.11 14.16 13.77 13.79 2,736,325 -0.29(-2.03%)
May 15, 2012 14.31 14.34 14.01 14.07 2,539,612 -0.27(-1.88%)
May 14, 2012 14.40 14.44 14.21 14.34 1,909,815 -0.21(-1.46%)
May 11, 2012 14.73 14.78 14.52 14.56 2,581,559 -0.26(-1.77%)
May 10, 2012 15.00 15.07 14.77 14.82 4,175,368 -0.02(-0.17%)
May 09, 2012 14.52 14.88 14.38 14.84 3,942,635 +0.16(+1.06%)
May 08, 2012 14.33 14.76 14.04 14.69 4,708,419 +0.29(+2.05%)
May 07, 2012 14.39 14.52 14.16 14.39 3,178,153 -0.07(-0.51%)
May 04, 2012 14.65 14.91 14.39 14.47 5,339,632 -0.51(-3.39%)
May 03, 2012 15.57 15.59 14.85 14.97 6,231,332 -0.52(-3.38%)
May 02, 2012 15.71 15.72 15.39 15.50 3,404,525 -0.27(-1.71%)
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.