Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.91 16.93 16.65 16.76 756,907 -0.12(-0.69%)
Aug 30, 2012 16.86 16.93 16.85 16.87 259,192 -0.06(-0.35%)
Aug 29, 2012 17.03 17.18 16.85 16.93 358,472 -0.02(-0.12%)
Aug 27, 2012 17.16 17.16 16.85 16.95 537,969 -0.05(-0.29%)
Aug 24, 2012 17.02 17.09 16.99 17.00 484,610 -0.12(-0.68%)
Aug 23, 2012 17.33 17.33 17.03 17.12 295,162 -0.15(-0.88%)
Aug 22, 2012 17.58 17.62 17.25 17.27 468,766 -0.31(-1.79%)
Aug 21, 2012 17.69 17.73 17.51 17.58 320,361 -0.11(-0.60%)
Aug 20, 2012 17.71 17.75 17.65 17.69 300,156 -0.03(-0.15%)
Aug 17, 2012 17.74 17.76 17.61 17.72 257,321 -0.01(-0.08%)
Aug 16, 2012 17.68 17.75 17.58 17.73 331,999 +0.14(+0.79%)
Aug 15, 2012 17.56 17.67 17.43 17.59 244,679 -0.04(-0.24%)
Aug 14, 2012 17.56 17.66 17.51 17.63 387,379 +0.08(+0.47%)
Aug 13, 2012 17.58 17.65 17.48 17.55 308,806 +0.05(+0.28%)
Aug 10, 2012 17.43 17.65 17.31 17.50 484,277 +0.14(+0.78%)
Aug 09, 2012 17.12 17.46 17.12 17.37 541,098 +0.13(+0.77%)
Aug 08, 2012 17.55 17.59 17.19 17.23 812,427 -0.31(-1.79%)
Aug 07, 2012 17.81 17.82 17.55 17.55 721,082 -0.14(-0.80%)
Aug 06, 2012 17.78 17.82 17.57 17.69 628,236 -0.09(-0.50%)
Aug 03, 2012 17.44 17.81 17.44 17.78 487,855 +0.34(+1.94%)
Aug 02, 2012 17.41 17.60 17.32 17.44 569,268 +0.01(+0.04%)
Aug 01, 2012 17.68 17.76 17.40 17.43 722,496 -0.15(-0.85%)
Jul 31, 2012 17.56 17.67 17.50 17.58 631,920 +0.08(+0.48%)
Jul 30, 2012 17.32 17.62 17.29 17.50 510,978 +0.18(+1.05%)
Jul 27, 2012 16.91 17.35 16.91 17.32 673,969 +0.24(+1.42%)
Jul 26, 2012 17.27 17.34 17.00 17.07 578,576 -0.17(-0.96%)
Jul 25, 2012 17.41 17.46 17.17 17.24 492,154 -0.17(-0.98%)
Jul 24, 2012 17.32 17.41 17.26 17.41 525,933 +0.06(+0.34%)
Jul 23, 2012 17.31 17.40 17.19 17.35 370,480 -0.09(-0.54%)
Jul 20, 2012 17.48 17.53 17.40 17.45 419,363 -0.13(-0.76%)
Jul 19, 2012 17.49 17.61 17.42 17.58 302,750 +0.13(+0.76%)
Jul 18, 2012 17.30 17.52 17.17 17.45 392,934 +0.15(+0.84%)
Jul 17, 2012 17.05 17.30 16.99 17.30 612,556 +0.25(+1.46%)
Jul 16, 2012 16.96 17.07 16.84 17.05 661,590 +0.08(+0.48%)
Jul 13, 2012 16.90 17.00 16.54 16.97 659,684 +0.18(+1.06%)
Jul 12, 2012 16.88 16.94 16.70 16.79 579,083 -0.14(-0.80%)
Jul 11, 2012 16.91 16.96 16.73 16.93 806,913 +0.02(+0.13%)
Jul 10, 2012 16.83 17.13 16.76 16.91 720,460 +0.06(+0.37%)
Jul 09, 2012 16.92 16.99 16.76 16.84 1,035,392 -0.28(-1.61%)
Jul 06, 2012 17.42 17.63 16.95 17.12 1,917,611 -0.34(-1.93%)
Jul 05, 2012 17.69 17.70 17.44 17.46 470,597 -0.24(-1.37%)
Jul 03, 2012 17.63 17.75 17.48 17.70 534,148 +0.13(+0.74%)
Jul 02, 2012 17.48 17.65 17.39 17.57 463,584 +0.13(+0.72%)
Jun 29, 2012 17.31 17.59 17.23 17.44 455,005 +0.26(+1.51%)
Jun 28, 2012 16.99 17.39 16.95 17.18 982,684 +0.16(+0.97%)
Jun 27, 2012 16.62 17.06 16.62 17.02 423,441 +0.46(+2.76%)
Jun 26, 2012 16.32 16.60 16.32 16.56 331,567 +0.19(+1.17%)
Jun 25, 2012 16.46 16.54 16.36 16.37 574,303 -0.09(-0.57%)
Jun 22, 2012 16.48 16.48 16.33 16.47 406,499 +0.10(+0.61%)
Jun 21, 2012 16.48 16.60 16.29 16.37 615,460 -0.13(-0.77%)
Jun 20, 2012 16.40 16.64 16.40 16.49 480,557 +0.09(+0.55%)
Jun 19, 2012 16.25 16.45 16.18 16.40 643,063 +0.17(+1.04%)
Jun 18, 2012 16.27 16.35 16.17 16.23 682,458 -0.04(-0.22%)
Jun 15, 2012 16.54 16.57 16.22 16.27 1,397,535 -0.24(-1.45%)
Jun 14, 2012 16.51 16.62 16.41 16.51 565,301 -0.03(-0.20%)
Jun 13, 2012 16.59 16.59 16.39 16.54 493,236 +0.01(+0.04%)
Jun 12, 2012 16.51 16.55 16.33 16.53 494,947 +0.10(+0.61%)
Jun 11, 2012 16.50 16.59 16.36 16.43 483,578 +0.10(+0.59%)
Jun 08, 2012 16.43 16.46 16.20 16.34 322,401 -0.11(-0.65%)
Jun 07, 2012 16.47 16.56 16.34 16.44 511,957 +0.13(+0.81%)
Jun 06, 2012 16.57 16.83 16.28 16.31 887,199 -0.05(-0.30%)
Jun 05, 2012 16.12 16.49 16.05 16.36 820,407 +0.24(+1.47%)
Jun 04, 2012 16.53 16.53 15.98 16.12 1,113,052 -0.30(-1.81%)
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.