Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.38 18.59 18.38 18.52 84,299 +0.09(+0.48%)
Aug 30, 2012 18.33 18.44 18.29 18.43 19,108 +0.09(+0.48%)
Aug 29, 2012 18.37 18.40 18.33 18.35 30,384 -0.12(-0.64%)
Aug 27, 2012 18.50 18.53 18.44 18.46 8,765 -0.07(-0.38%)
Aug 24, 2012 18.57 18.60 18.48 18.53 24,982 -0.05(-0.26%)
Aug 23, 2012 18.61 18.61 18.50 18.58 34,369 -0.03(-0.14%)
Aug 22, 2012 18.60 18.62 18.56 18.61 3,066 +0.03(+0.16%)
Aug 21, 2012 18.57 18.62 18.57 18.58 9,687 -0.01(-0.07%)
Aug 20, 2012 18.67 18.67 18.55 18.59 11,249 -0.07(-0.36%)
Aug 17, 2012 18.57 18.66 18.56 18.66 9,882 +0.04(+0.20%)
Aug 16, 2012 18.57 18.62 18.57 18.62 11,160 +0.07(+0.38%)
Aug 15, 2012 18.57 18.60 18.52 18.55 15,767 +0.05(+0.26%)
Aug 14, 2012 18.46 18.56 18.46 18.50 3,414 -0.04(-0.21%)
Aug 13, 2012 18.55 18.56 18.46 18.54 23,080 -0.05(-0.27%)
Aug 10, 2012 18.50 18.64 18.50 18.59 5,103 +0.05(+0.30%)
Aug 09, 2012 18.71 18.71 18.49 18.54 8,072 +0.01(+0.08%)
Aug 08, 2012 18.56 18.57 18.50 18.52 4,658 +0.04(+0.21%)
Aug 07, 2012 18.43 18.50 18.43 18.48 16,346 +0.17(+0.92%)
Aug 06, 2012 18.31 18.47 18.31 18.32 68,626 -0.08(-0.43%)
Aug 03, 2012 18.36 18.52 18.26 18.39 16,246 +0.24(+1.31%)
Aug 02, 2012 18.30 18.47 18.12 18.16 407,323 -0.10(-0.54%)
Aug 01, 2012 18.34 18.44 18.24 18.26 13,114 -0.01(-0.05%)
Jul 31, 2012 18.37 18.37 18.25 18.27 22,659 -0.16(-0.86%)
Jul 30, 2012 18.55 18.57 18.39 18.42 20,164 -0.05(-0.27%)
Jul 27, 2012 18.48 18.64 18.45 18.47 53,492 +0.00(+0.00%)
Jul 26, 2012 18.42 18.55 18.42 18.47 4,566 +0.14(+0.75%)
Jul 25, 2012 18.35 18.35 18.30 18.34 4,302 +0.07(+0.38%)
Jul 24, 2012 18.37 18.37 18.21 18.27 2,492 -0.01(-0.05%)
Jul 23, 2012 18.30 18.36 18.28 18.28 9,820 -0.18(-0.96%)
Jul 20, 2012 18.26 18.48 18.26 18.45 25,283 -0.08(-0.43%)
Jul 19, 2012 18.48 18.60 18.39 18.53 42,244 +0.04(+0.21%)
Jul 18, 2012 18.40 18.52 18.39 18.49 5,622 +0.08(+0.43%)
Jul 17, 2012 18.34 18.49 18.32 18.41 29,874 +0.12(+0.65%)
Jul 16, 2012 18.29 18.34 18.15 18.30 5,446 +0.00(+0.00%)
Jul 13, 2012 18.43 18.46 18.26 18.30 4,200 -0.01(-0.05%)
Jul 12, 2012 18.14 18.31 18.13 18.31 20,421 +0.04(+0.22%)
Jul 11, 2012 18.06 18.46 18.06 18.27 6,860 +0.01(+0.05%)
Jul 10, 2012 18.29 18.35 18.21 18.26 6,955 -0.03(-0.16%)
Jul 09, 2012 18.21 18.33 18.21 18.29 18,502 -0.04(-0.22%)
Jul 06, 2012 18.12 18.36 18.12 18.33 36,703 -0.07(-0.38%)
Jul 05, 2012 18.32 18.43 18.28 18.39 13,711 -0.24(-1.27%)
Jul 03, 2012 18.79 18.85 18.62 18.63 30,159 -0.14(-0.74%)
Jul 02, 2012 18.67 18.78 18.59 18.77 53,412 +0.31(+1.66%)
Jun 29, 2012 18.19 18.58 18.16 18.46 72,433 +0.53(+2.97%)
Jun 28, 2012 17.79 17.96 17.69 17.93 37,627 +0.05(+0.30%)
Jun 27, 2012 17.91 17.92 17.76 17.88 29,962 -0.00(-0.03%)
Jun 26, 2012 17.88 17.96 17.88 17.88 21,928 -0.09(-0.49%)
Jun 25, 2012 17.98 17.98 17.89 17.97 63,740 -0.07(-0.38%)
Jun 22, 2012 18.15 18.16 17.99 18.04 10,074 -0.03(-0.16%)
Jun 21, 2012 18.22 18.25 18.04 18.07 25,590 -0.19(-1.03%)
Jun 20, 2012 18.36 18.38 18.22 18.26 10,426 -0.10(-0.54%)
Jun 19, 2012 18.09 18.37 18.09 18.36 39,251 +0.34(+1.86%)
Jun 18, 2012 18.07 18.07 17.94 18.02 15,749 -0.13(-0.71%)
Jun 15, 2012 18.21 18.27 18.11 18.15 17,230 +0.13(+0.71%)
Jun 14, 2012 17.93 18.09 17.89 18.02 13,305 +0.12(+0.66%)
Jun 13, 2012 18.00 18.05 17.89 17.90 28,803 -0.08(-0.44%)
Jun 12, 2012 18.15 18.15 17.96 17.98 22,595 -0.05(-0.27%)
Jun 11, 2012 18.37 18.40 18.03 18.03 38,157 -0.32(-1.72%)
Jun 08, 2012 18.24 18.38 18.19 18.35 43,921 +0.00(+0.00%)
Jun 07, 2012 18.20 18.37 18.20 18.35 70,932 +0.09(+0.49%)
Jun 06, 2012 18.36 18.43 18.24 18.26 238,187 -0.11(-0.59%)
Jun 05, 2012 18.18 18.40 18.18 18.36 25,868 +0.29(+1.58%)
Jun 04, 2012 18.20 18.21 18.01 18.08 41,049 -0.03(-0.16%)
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.