Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.60 17.00 16.50 16.75 13,247 +0.39(+2.38%)
Aug 30, 2012 16.43 16.67 16.32 16.36 10,028 -0.29(-1.74%)
Aug 29, 2012 16.92 16.92 16.48 16.65 14,641 -0.02(-0.12%)
Aug 27, 2012 16.65 16.91 16.20 16.67 30,192 +0.04(+0.24%)
Aug 24, 2012 15.62 16.64 15.53 16.63 11,126 +0.94(+5.99%)
Aug 23, 2012 16.36 16.41 15.52 15.69 17,289 -0.33(-2.06%)
Aug 22, 2012 16.37 16.46 15.60 16.02 23,721 -0.23(-1.42%)
Aug 21, 2012 15.91 16.58 15.91 16.25 45,284 +0.14(+0.87%)
Aug 20, 2012 16.25 16.34 15.50 16.11 44,535 -0.14(-0.86%)
Aug 17, 2012 16.17 16.43 16.05 16.25 21,621 -0.04(-0.25%)
Aug 16, 2012 16.47 16.65 16.18 16.29 8,406 -0.23(-1.39%)
Aug 15, 2012 16.70 17.23 16.40 16.52 24,905 -0.20(-1.20%)
Aug 14, 2012 17.00 17.15 16.72 16.72 13,267 -0.24(-1.42%)
Aug 13, 2012 16.36 16.98 16.36 16.96 33,218 +0.66(+4.05%)
Aug 10, 2012 16.17 16.66 15.96 16.30 11,314 +0.09(+0.56%)
Aug 09, 2012 16.12 16.94 16.10 16.21 12,139 -0.01(-0.06%)
Aug 08, 2012 16.32 16.57 16.22 16.22 5,619 -0.18(-1.10%)
Aug 07, 2012 16.60 17.00 16.30 16.40 14,766 -0.18(-1.09%)
Aug 06, 2012 16.30 16.87 15.37 16.58 12,494 +0.22(+1.34%)
Aug 03, 2012 15.81 16.49 15.62 16.36 11,369 +0.69(+4.40%)
Aug 02, 2012 15.27 15.84 15.01 15.67 15,150 +0.29(+1.89%)
Aug 01, 2012 15.96 16.50 15.38 15.38 33,711 -0.43(-2.72%)
Jul 31, 2012 15.49 15.98 15.49 15.81 20,923 +0.35(+2.26%)
Jul 30, 2012 15.64 15.83 15.46 15.46 32,297 -0.08(-0.51%)
Jul 27, 2012 15.95 15.99 15.39 15.54 27,383 -0.38(-2.39%)
Jul 26, 2012 15.66 16.19 15.21 15.92 54,183 +0.53(+3.44%)
Jul 25, 2012 15.17 16.06 14.80 15.39 27,748 +0.41(+2.74%)
Jul 24, 2012 15.03 15.14 14.81 14.98 19,566 +0.00(+0.00%)
Jul 23, 2012 15.19 15.23 14.79 14.98 16,119 -0.36(-2.35%)
Jul 20, 2012 15.70 15.75 15.33 15.34 17,361 -0.56(-3.52%)
Jul 19, 2012 16.15 16.30 15.65 15.90 20,090 -0.25(-1.55%)
Jul 18, 2012 16.24 16.48 16.00 16.15 44,522 -0.21(-1.28%)
Jul 17, 2012 15.86 16.37 15.43 16.36 17,981 +0.71(+4.54%)
Jul 16, 2012 15.32 15.82 14.64 15.65 20,305 +0.20(+1.29%)
Jul 13, 2012 14.49 15.45 14.40 15.45 37,085 +0.65(+4.39%)
Jul 12, 2012 14.80 14.85 14.59 14.80 27,345 -0.09(-0.60%)
Jul 11, 2012 14.06 15.16 14.00 14.89 37,784 +0.86(+6.13%)
Jul 10, 2012 13.67 14.03 13.47 14.03 26,454 +0.41(+3.01%)
Jul 09, 2012 13.51 13.84 13.39 13.62 20,435 +0.11(+0.81%)
Jul 06, 2012 13.50 13.73 13.41 13.51 14,673 -0.19(-1.39%)
Jul 05, 2012 13.75 13.75 13.60 13.70 31,094 -0.02(-0.15%)
Jul 03, 2012 13.74 13.89 13.61 13.72 18,867 -0.01(-0.07%)
Jul 02, 2012 13.96 13.96 13.20 13.73 59,699 -0.25(-1.79%)
Jun 29, 2012 14.58 14.74 13.53 13.98 39,361 -0.16(-1.13%)
Jun 28, 2012 14.40 14.60 13.99 14.14 24,230 -0.40(-2.75%)
Jun 27, 2012 13.85 14.54 13.65 14.54 57,452 +0.69(+4.98%)
Jun 26, 2012 14.13 14.17 13.71 13.85 13,674 -0.21(-1.49%)
Jun 25, 2012 14.09 14.35 14.01 14.06 19,985 -0.34(-2.36%)
Jun 22, 2012 14.11 14.89 14.09 14.40 256,269 +0.41(+2.93%)
Jun 21, 2012 14.84 15.08 13.92 13.99 45,466 -0.79(-5.35%)
Jun 20, 2012 15.40 15.63 14.73 14.78 40,226 -0.63(-4.09%)
Jun 19, 2012 15.28 15.79 15.21 15.41 55,802 +0.24(+1.58%)
Jun 18, 2012 14.83 15.42 14.64 15.17 28,139 +0.26(+1.74%)
Jun 15, 2012 15.11 15.30 14.78 14.91 60,711 -0.24(-1.58%)
Jun 14, 2012 15.05 15.31 14.79 15.15 49,949 +0.19(+1.27%)
Jun 13, 2012 14.52 15.22 14.52 14.96 35,709 +0.40(+2.75%)
Jun 12, 2012 14.21 14.75 14.15 14.56 30,530 +0.54(+3.85%)
Jun 11, 2012 14.72 16.22 13.94 14.02 66,525 -0.44(-3.04%)
Jun 08, 2012 13.97 14.54 13.43 14.46 15,859 +0.32(+2.26%)
Jun 07, 2012 14.23 14.50 13.67 14.14 17,101 -0.01(-0.07%)
Jun 06, 2012 12.91 14.15 12.59 14.15 26,918 +1.30(+10.12%)
Jun 05, 2012 12.72 12.86 12.72 12.85 7,988 -0.03(-0.23%)
Jun 04, 2012 13.05 13.09 12.75 12.88 14,293 -0.07(-0.54%)
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.