Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.75 17.03 16.61 16.77 4,278,209 +0.71(+4.45%)
Oct 26, 2012 15.98 16.05 16.05 16.05 1,635,322 +0.07(+0.43%)
Oct 25, 2012 16.17 16.28 15.90 15.98 1,484,487 -0.08(-0.51%)
Oct 24, 2012 16.20 16.25 16.01 16.07 1,175,672 -0.10(-0.63%)
Oct 23, 2012 16.10 16.24 15.90 16.17 1,228,053 -0.18(-1.08%)
Oct 19, 2012 16.45 16.57 16.14 16.34 7,152,375 -0.16(-1.00%)
Oct 18, 2012 16.35 16.52 16.28 16.51 2,749,892 +0.13(+0.81%)
Oct 17, 2012 16.17 16.43 16.14 16.38 1,944,723 +0.27(+1.65%)
Oct 16, 2012 15.91 16.16 15.73 16.11 2,656,796 +0.20(+1.27%)
Oct 15, 2012 15.57 15.93 15.45 15.91 2,673,249 +0.29(+1.86%)
Oct 12, 2012 15.71 15.78 15.52 15.62 1,476,731 -0.06(-0.40%)
Oct 11, 2012 15.79 15.87 15.67 15.68 1,662,282 -0.04(-0.24%)
Oct 10, 2012 15.78 15.84 15.64 15.72 1,638,178 -0.09(-0.56%)
Oct 09, 2012 15.86 15.91 15.71 15.81 1,982,591 -0.08(-0.48%)
Oct 08, 2012 15.85 15.94 15.76 15.88 1,301,805 +0.03(+0.16%)
Oct 05, 2012 15.78 15.99 15.77 15.86 1,365,805 +0.16(+1.05%)
Oct 04, 2012 15.81 15.82 15.58 15.69 2,770,572 -0.04(-0.24%)
Oct 03, 2012 15.45 15.83 15.45 15.73 1,850,874 +0.28(+1.80%)
Oct 02, 2012 15.69 15.71 15.39 15.45 2,781,207 -0.23(-1.49%)
Oct 01, 2012 15.83 15.91 15.66 15.69 2,053,568 -0.15(-0.92%)
Sep 28, 2012 15.60 15.88 15.52 15.83 3,058,168 +0.18(+1.13%)
Sep 27, 2012 15.43 15.67 15.32 15.66 2,676,929 +0.30(+1.93%)
Sep 26, 2012 15.67 15.67 15.26 15.36 1,868,466 -0.32(-2.06%)
Sep 25, 2012 15.69 15.82 15.63 15.68 2,799,768 -0.03(-0.16%)
Sep 24, 2012 15.83 15.93 15.68 15.71 1,630,416 -0.16(-1.00%)
Sep 21, 2012 15.82 15.88 15.78 15.86 3,428,071 +0.13(+0.84%)
Sep 20, 2012 15.83 15.87 15.61 15.73 1,877,736 -0.18(-1.11%)
Sep 19, 2012 15.66 15.91 15.59 15.91 1,806,540 +0.27(+1.70%)
Sep 18, 2012 15.75 15.78 15.55 15.64 1,552,420 -0.11(-0.68%)
Sep 17, 2012 15.73 15.79 15.62 15.75 1,851,366 -0.05(-0.32%)
Sep 14, 2012 15.64 15.95 15.63 15.80 2,592,152 +0.15(+0.97%)
Sep 13, 2012 15.45 15.69 15.23 15.65 2,840,054 +0.23(+1.52%)
Sep 12, 2012 15.44 15.45 15.34 15.42 1,428,894 +0.06(+0.41%)
Sep 11, 2012 15.18 15.37 15.15 15.35 2,860,813 +0.17(+1.15%)
Sep 10, 2012 15.07 15.19 15.00 15.18 2,186,543 +0.04(+0.29%)
Sep 07, 2012 15.08 15.17 15.06 15.13 1,514,543 +0.06(+0.41%)
Sep 06, 2012 14.94 15.15 14.94 15.07 1,865,274 +0.14(+0.96%)
Sep 05, 2012 14.96 14.98 14.80 14.93 1,688,284 -0.06(-0.38%)
Sep 04, 2012 14.87 15.05 14.72 14.98 5,300,478 +0.16(+1.05%)
Aug 31, 2012 14.88 14.98 14.78 14.83 4,657,372 +0.01(+0.04%)
Aug 30, 2012 14.72 14.88 14.68 14.82 4,193,367 +0.00(+0.00%)
Aug 29, 2012 14.80 14.87 14.75 14.82 932,540 -0.02(-0.13%)
Aug 27, 2012 14.93 14.96 14.82 14.84 1,847,560 -0.08(-0.54%)
Aug 24, 2012 14.72 14.98 14.65 14.92 1,781,949 +0.21(+1.40%)
Aug 23, 2012 14.70 14.83 14.61 14.72 1,531,481 -0.01(-0.04%)
Aug 22, 2012 14.72 14.82 14.69 14.72 1,686,835 +0.00(+0.00%)
Aug 21, 2012 14.78 14.88 14.68 14.72 1,310,561 -0.01(-0.08%)
Aug 20, 2012 14.91 14.93 14.72 14.73 2,075,335 -0.17(-1.17%)
Aug 17, 2012 14.76 14.93 14.65 14.91 1,939,773 +0.15(+1.02%)
Aug 16, 2012 14.53 14.78 14.46 14.76 1,927,443 +0.26(+1.81%)
Aug 15, 2012 14.48 14.55 14.40 14.50 1,967,125 -0.01(-0.04%)
Aug 14, 2012 14.55 14.63 14.45 14.50 1,495,851 +0.01(+0.09%)
Aug 13, 2012 14.43 14.55 14.35 14.49 1,745,131 +0.05(+0.35%)
Aug 10, 2012 14.47 14.50 14.32 14.44 2,273,205 -0.04(-0.26%)
Aug 09, 2012 14.53 14.63 14.47 14.48 2,118,367 -0.06(-0.39%)
Aug 08, 2012 14.37 14.53 14.27 14.53 2,417,178 +0.16(+1.13%)
Aug 07, 2012 14.27 14.49 14.25 14.37 2,462,638 +0.15(+1.05%)
Aug 06, 2012 14.40 14.46 14.20 14.22 4,208,433 -0.19(-1.34%)
Aug 03, 2012 14.58 14.65 14.38 14.42 2,144,104 +0.07(+0.48%)
Aug 02, 2012 14.41 14.52 14.22 14.35 3,476,441 -0.14(-0.95%)
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.