Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.55 18.55 18.22 18.22 10,970,414 -0.17(-0.94%)
Jul 30, 2012 18.34 18.48 18.23 18.39 8,586,724 +0.06(+0.30%)
Jul 27, 2012 18.22 18.37 18.16 18.34 10,904,297 +0.18(+1.00%)
Jul 26, 2012 18.05 18.21 18.05 18.16 7,026,181 +0.22(+1.25%)
Jul 25, 2012 18.17 18.27 17.91 17.93 10,657,152 -0.17(-0.95%)
Jul 24, 2012 18.27 18.30 18.03 18.10 13,039,857 -0.17(-0.94%)
Jul 23, 2012 18.21 18.31 18.17 18.28 11,826,806 +0.00(+0.00%)
Jul 20, 2012 18.17 18.30 18.10 18.28 14,963,098 +0.07(+0.41%)
Jul 19, 2012 18.07 18.23 17.95 18.20 11,480,711 +0.12(+0.64%)
Jul 18, 2012 17.97 18.11 17.90 18.09 7,646,962 +0.06(+0.31%)
Jul 17, 2012 17.93 18.05 17.80 18.03 8,649,232 +0.11(+0.62%)
Jul 16, 2012 17.93 18.02 17.84 17.92 7,836,491 -0.02(-0.13%)
Jul 13, 2012 17.49 17.98 17.48 17.94 14,851,593 +0.45(+2.58%)
Jul 12, 2012 17.45 17.52 17.41 17.49 7,718,139 -0.02(-0.11%)
Jul 11, 2012 17.31 17.54 17.31 17.51 7,027,547 +0.21(+1.18%)
Jul 10, 2012 17.36 17.45 17.28 17.30 9,479,197 -0.01(-0.08%)
Jul 09, 2012 17.37 17.41 17.25 17.32 7,402,733 -0.08(-0.46%)
Jul 06, 2012 17.31 17.40 17.25 17.40 8,418,975 +0.01(+0.05%)
Jul 05, 2012 17.42 17.49 17.31 17.39 6,719,960 -0.04(-0.21%)
Jul 03, 2012 17.54 17.61 17.39 17.42 8,561,212 -0.13(-0.74%)
Jul 02, 2012 17.53 17.63 17.47 17.56 10,201,660 +0.03(+0.19%)
Jun 29, 2012 17.60 17.63 17.41 17.52 11,175,987 +0.10(+0.59%)
Jun 28, 2012 17.29 17.43 17.23 17.42 6,481,611 +0.04(+0.21%)
Jun 27, 2012 17.10 17.41 17.06 17.38 8,967,324 +0.34(+2.02%)
Jun 26, 2012 17.03 17.06 16.89 17.04 12,435,917 +0.00(+0.00%)
Jun 25, 2012 17.10 17.19 17.00 17.04 11,153,078 -0.15(-0.87%)
Jun 22, 2012 17.18 17.27 17.08 17.19 14,485,031 +0.04(+0.22%)
Jun 21, 2012 17.34 17.42 17.12 17.15 14,841,947 -0.14(-0.81%)
Jun 20, 2012 17.53 17.55 17.24 17.29 12,147,878 -0.23(-1.33%)
Jun 19, 2012 17.42 17.60 17.37 17.52 10,353,090 +0.10(+0.59%)
Jun 18, 2012 17.38 17.47 17.34 17.42 8,866,650 -0.01(-0.08%)
Jun 15, 2012 17.60 17.67 17.41 17.43 13,187,695 -0.17(-0.95%)
Jun 14, 2012 17.41 17.62 17.37 17.60 13,747,357 +0.20(+1.12%)
Jun 13, 2012 17.54 17.58 17.35 17.41 11,633,633 -0.15(-0.88%)
Jun 12, 2012 17.45 17.56 17.40 17.56 12,055,341 +0.07(+0.43%)
Jun 11, 2012 17.67 17.68 17.41 17.49 15,444,006 +0.06(+0.35%)
Jun 08, 2012 18.04 18.08 17.33 17.42 32,075,202 -0.71(-3.93%)
Jun 07, 2012 17.71 18.16 17.66 18.14 32,405,160 +0.69(+3.98%)
Jun 06, 2012 17.45 17.46 17.26 17.44 9,028,357 +0.08(+0.48%)
Jun 05, 2012 17.29 17.46 17.26 17.36 10,438,444 +0.00(+0.00%)
Jun 04, 2012 17.04 17.36 17.00 17.36 14,635,607 +0.27(+1.55%)
Jun 01, 2012 17.02 17.16 16.93 17.09 14,484,754 -0.13(-0.76%)
May 31, 2012 17.14 17.30 17.03 17.22 14,936,562 +0.12(+0.68%)
May 30, 2012 17.15 17.28 17.00 17.11 13,696,614 -0.11(-0.62%)
May 29, 2012 17.26 17.29 17.01 17.22 13,098,707 +0.03(+0.16%)
May 25, 2012 17.13 17.31 17.13 17.19 7,466,920 +0.02(+0.11%)
May 24, 2012 17.15 17.23 17.03 17.17 11,826,434 +0.02(+0.14%)
May 23, 2012 17.26 17.34 17.06 17.15 11,651,257 -0.12(-0.70%)
May 22, 2012 17.28 17.35 17.13 17.27 13,458,179 -0.02(-0.13%)
May 21, 2012 17.63 17.63 17.23 17.29 22,495,886 -0.36(-2.03%)
May 18, 2012 17.81 17.97 17.61 17.65 17,339,426 -0.16(-0.92%)
May 17, 2012 17.87 17.97 17.81 17.81 8,401,007 -0.07(-0.36%)
May 16, 2012 17.99 18.11 17.84 17.88 11,426,707 -0.05(-0.29%)
May 15, 2012 18.04 18.11 17.90 17.93 15,603,560 -0.15(-0.85%)
May 14, 2012 18.03 18.18 18.03 18.08 14,537,230 -0.04(-0.21%)
May 11, 2012 18.00 18.19 17.96 18.12 13,394,359 +0.16(+0.88%)
May 10, 2012 17.77 18.09 17.73 17.96 17,687,854 +0.29(+1.62%)
May 09, 2012 17.53 17.84 17.48 17.67 15,954,881 +0.07(+0.42%)
May 08, 2012 17.56 17.64 17.41 17.60 20,653,812 -0.01(-0.08%)
May 07, 2012 17.73 17.77 17.55 17.61 10,128,434 -0.16(-0.88%)
May 04, 2012 17.94 18.09 17.75 17.77 11,621,472 -0.13(-0.75%)
May 03, 2012 18.08 18.15 17.86 17.91 12,392,431 -0.21(-1.17%)
May 02, 2012 18.08 18.16 18.03 18.12 13,936,993 -0.01(-0.05%)
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.