Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.48 16.65 16.44 16.59 845,455 +0.15(+0.91%)
Aug 30, 2012 16.35 16.49 16.27 16.44 957,132 +0.04(+0.22%)
Aug 29, 2012 16.52 16.52 16.36 16.41 713,868 -0.18(-1.09%)
Aug 27, 2012 16.57 16.67 16.50 16.59 647,954 +0.03(+0.16%)
Aug 24, 2012 16.46 16.67 16.44 16.56 662,307 +0.05(+0.32%)
Aug 23, 2012 16.56 16.62 16.47 16.51 720,940 -0.09(-0.53%)
Aug 22, 2012 16.70 16.71 16.55 16.60 760,405 -0.11(-0.66%)
Aug 21, 2012 16.70 16.85 16.66 16.71 956,996 +0.02(+0.11%)
Aug 20, 2012 16.47 16.73 16.46 16.69 989,060 +0.19(+1.15%)
Aug 17, 2012 16.44 16.54 16.40 16.50 1,395,803 +0.06(+0.38%)
Aug 16, 2012 16.49 16.53 16.41 16.44 999,173 -0.04(-0.21%)
Aug 15, 2012 16.48 16.59 16.46 16.47 748,605 +0.01(+0.05%)
Aug 14, 2012 16.60 16.65 16.43 16.46 1,208,365 -0.06(-0.37%)
Aug 13, 2012 16.54 16.58 16.43 16.52 1,024,422 -0.07(-0.40%)
Aug 10, 2012 16.51 16.61 16.43 16.59 804,014 +0.03(+0.19%)
Aug 09, 2012 16.48 16.68 16.41 16.56 768,378 +0.08(+0.51%)
Aug 08, 2012 16.34 16.53 16.25 16.48 958,748 +0.09(+0.54%)
Aug 07, 2012 16.47 16.54 16.35 16.39 1,465,742 -0.03(-0.16%)
Aug 06, 2012 16.30 16.49 16.22 16.41 932,496 +0.15(+0.90%)
Aug 03, 2012 16.34 16.42 16.20 16.27 1,612,424 +0.11(+0.68%)
Aug 02, 2012 16.37 16.42 16.09 16.16 1,549,220 -0.33(-2.01%)
Aug 01, 2012 16.74 16.74 16.35 16.49 1,503,471 -0.17(-1.01%)
Jul 31, 2012 16.46 17.23 16.46 16.66 2,429,682 -0.09(-0.53%)
Jul 30, 2012 16.48 16.81 16.45 16.75 1,692,251 +0.26(+1.58%)
Jul 27, 2012 16.42 16.64 16.34 16.48 1,233,990 +0.18(+1.08%)
Jul 26, 2012 16.62 16.67 16.24 16.31 1,107,999 -0.16(-0.97%)
Jul 25, 2012 16.31 16.65 16.31 16.47 1,846,268 +0.17(+1.06%)
Jul 24, 2012 16.32 16.33 16.15 16.29 1,846,499 -0.03(-0.19%)
Jul 23, 2012 16.14 16.36 16.03 16.33 1,109,622 +0.04(+0.27%)
Jul 20, 2012 16.45 16.49 16.27 16.28 899,035 -0.23(-1.42%)
Jul 19, 2012 16.70 16.70 16.49 16.52 689,522 -0.18(-1.08%)
Jul 18, 2012 16.61 16.74 16.61 16.70 576,797 +0.02(+0.11%)
Jul 17, 2012 16.67 16.69 16.43 16.68 678,297 +0.09(+0.53%)
Jul 16, 2012 16.62 16.70 16.54 16.59 607,926 -0.07(-0.42%)
Jul 13, 2012 16.45 16.67 16.45 16.66 743,190 +0.22(+1.32%)
Jul 12, 2012 16.21 16.51 16.10 16.45 1,667,923 +0.13(+0.79%)
Jul 11, 2012 16.72 16.72 16.25 16.32 2,268,324 -0.31(-1.89%)
Jul 10, 2012 16.75 16.84 16.57 16.63 1,185,621 -0.10(-0.60%)
Jul 09, 2012 16.95 16.99 16.70 16.73 1,104,562 -0.28(-1.65%)
Jul 06, 2012 17.10 17.12 16.92 17.01 866,197 -0.21(-1.24%)
Jul 05, 2012 17.24 17.30 17.20 17.23 692,630 -0.07(-0.40%)
Jul 03, 2012 17.30 17.34 17.23 17.30 721,836 +0.04(+0.20%)
Jul 02, 2012 17.27 17.35 17.20 17.26 712,696 +0.09(+0.54%)
Jun 29, 2012 17.16 17.19 17.07 17.17 1,002,461 +0.26(+1.55%)
Jun 28, 2012 16.66 16.91 16.63 16.91 1,229,745 +0.14(+0.84%)
Jun 27, 2012 16.65 16.83 16.65 16.77 877,675 +0.13(+0.76%)
Jun 26, 2012 16.68 16.74 16.59 16.64 894,245 +0.00(+0.03%)
Jun 25, 2012 16.73 16.77 16.57 16.63 948,186 -0.26(-1.53%)
Jun 22, 2012 16.97 17.05 16.88 16.89 1,924,260 +0.01(+0.08%)
Jun 21, 2012 17.30 17.34 16.83 16.88 1,250,835 -0.38(-2.21%)
Jun 20, 2012 17.30 17.37 17.18 17.26 953,473 -0.04(-0.20%)
Jun 19, 2012 17.25 17.35 17.21 17.30 853,004 +0.07(+0.38%)
Jun 18, 2012 17.04 17.28 17.03 17.23 975,736 +0.11(+0.66%)
Jun 15, 2012 17.14 17.26 17.06 17.12 1,165,920 +0.01(+0.05%)
Jun 14, 2012 16.99 17.19 16.96 17.11 863,186 +0.17(+0.98%)
Jun 13, 2012 17.08 17.20 16.90 16.94 666,442 -0.21(-1.20%)
Jun 12, 2012 17.04 17.15 16.96 17.15 799,344 +0.16(+0.95%)
Jun 11, 2012 17.12 17.18 16.98 16.98 1,322,846 -0.03(-0.18%)
Jun 08, 2012 16.93 17.09 16.90 17.02 1,636,552 -0.01(-0.08%)
Jun 07, 2012 17.29 17.43 17.03 17.03 1,373,115 -0.15(-0.87%)
Jun 06, 2012 16.84 17.21 16.81 17.18 876,955 +0.45(+2.70%)
Jun 05, 2012 16.49 16.76 16.48 16.73 646,469 +0.15(+0.92%)
Jun 04, 2012 16.62 16.68 16.47 16.57 840,544 -0.06(-0.34%)
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.