Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.99 17.53 16.99 17.50 4,977,923 +0.45(+2.65%)
Dec 28, 2012 16.92 17.23 16.88 17.05 4,702,982 +0.01(+0.09%)
Dec 27, 2012 16.97 17.11 16.80 17.04 6,025,288 +0.12(+0.71%)
Dec 26, 2012 16.63 17.21 16.63 16.92 7,941,728 +0.28(+1.68%)
Dec 24, 2012 16.29 16.86 16.29 16.64 4,271,457 +0.22(+1.35%)
Dec 21, 2012 15.99 16.83 15.90 16.41 17,608,914 +0.17(+1.08%)
Dec 20, 2012 15.93 16.27 15.93 16.24 5,174,607 +0.25(+1.54%)
Dec 19, 2012 15.86 16.18 15.62 15.99 7,292,496 +0.12(+0.77%)
Dec 18, 2012 15.71 16.17 15.57 15.87 8,596,206 -0.00(-0.02%)
Dec 17, 2012 15.27 15.88 15.24 15.87 8,601,665 +0.67(+4.40%)
Dec 14, 2012 15.22 15.53 15.19 15.20 8,517,825 +0.02(+0.13%)
Dec 13, 2012 15.35 15.38 15.12 15.18 9,238,014 -0.11(-0.70%)
Dec 12, 2012 15.61 15.99 15.22 15.29 16,670,538 -0.19(-1.26%)
Dec 11, 2012 15.78 15.83 15.36 15.49 26,552,870 -1.56(-9.15%)
Dec 10, 2012 16.91 17.09 16.88 17.05 1,871,794 +0.14(+0.82%)
Dec 07, 2012 17.11 17.11 16.82 16.91 1,891,124 -0.09(-0.56%)
Dec 06, 2012 17.07 17.07 16.81 17.00 2,845,885 -0.07(-0.41%)
Dec 05, 2012 17.05 17.15 16.85 17.07 2,505,042 +0.01(+0.06%)
Dec 04, 2012 17.06 17.24 16.96 17.06 3,258,896 +0.08(+0.48%)
Nov 30, 2012 17.08 17.12 16.81 16.98 3,169,170 -0.10(-0.61%)
Nov 29, 2012 16.87 17.11 16.56 17.08 2,907,638 +0.36(+2.16%)
Nov 28, 2012 16.62 16.97 16.32 16.72 5,848,942 -0.01(-0.06%)
Nov 27, 2012 17.19 17.20 16.72 16.73 4,267,109 -0.48(-2.79%)
Nov 26, 2012 17.11 17.73 17.03 17.21 4,622,868 +0.30(+1.80%)
Nov 23, 2012 16.87 16.92 16.75 16.91 473,378 +0.22(+1.30%)
Nov 21, 2012 16.72 16.84 16.61 16.69 804,297 -0.00(-0.03%)
Nov 20, 2012 16.63 16.76 16.53 16.70 1,289,731 +0.05(+0.31%)
Nov 19, 2012 16.38 16.68 16.27 16.65 2,074,287 +0.60(+3.76%)
Nov 16, 2012 15.86 16.19 15.73 16.04 2,911,340 +0.30(+1.92%)
Nov 15, 2012 16.02 16.28 15.70 15.74 2,886,640 -0.36(-2.24%)
Nov 14, 2012 16.50 16.51 16.07 16.10 2,142,149 -0.37(-2.24%)
Nov 13, 2012 16.32 16.83 16.24 16.47 1,842,470 +0.07(+0.43%)
Nov 12, 2012 16.55 16.55 16.34 16.40 844,507 -0.11(-0.66%)
Nov 09, 2012 16.20 16.86 16.15 16.51 1,815,912 +0.25(+1.56%)
Nov 08, 2012 16.80 16.86 16.25 16.26 2,452,123 -0.55(-3.26%)
Nov 07, 2012 17.35 17.42 16.78 16.81 3,358,960 -0.94(-5.32%)
Nov 06, 2012 17.52 17.85 17.42 17.75 2,423,443 +0.33(+1.92%)
Nov 05, 2012 16.91 17.47 16.75 17.42 2,939,455 +0.49(+2.89%)
Nov 02, 2012 17.19 17.21 16.87 16.93 2,027,803 -0.24(-1.39%)
Nov 01, 2012 17.05 17.35 17.05 17.17 4,867,997 +0.07(+0.41%)
Oct 31, 2012 16.34 17.81 16.23 17.10 6,137,621 +0.68(+4.11%)
Oct 26, 2012 16.66 16.42 16.42 16.42 5,255,352 -0.20(-1.18%)
Oct 25, 2012 16.78 16.78 16.48 16.62 843,684 +0.03(+0.17%)
Oct 24, 2012 16.88 16.91 16.53 16.59 1,543,489 -0.22(-1.32%)
Oct 23, 2012 16.54 16.87 16.45 16.81 2,073,533 -0.09(-0.56%)
Oct 19, 2012 17.07 17.11 16.78 16.91 1,350,300 -0.28(-1.61%)
Oct 18, 2012 17.10 17.28 16.93 17.18 1,565,886 +0.02(+0.13%)
Oct 17, 2012 17.25 17.27 16.98 17.16 1,463,892 -0.01(-0.07%)
Oct 16, 2012 17.26 17.28 17.10 17.17 1,096,984 +0.00(+0.00%)
Oct 15, 2012 17.04 17.20 16.88 17.17 1,456,414 +0.16(+0.92%)
Oct 12, 2012 16.84 17.25 16.84 17.02 3,206,230 +0.35(+2.12%)
Oct 11, 2012 16.81 16.87 16.59 16.66 1,272,693 +0.03(+0.21%)
Oct 10, 2012 16.68 16.72 16.43 16.63 1,666,692 -0.07(-0.43%)
Oct 09, 2012 16.84 16.87 16.57 16.70 2,339,458 -0.17(-1.03%)
Oct 08, 2012 16.79 16.94 16.78 16.88 1,049,112 -0.09(-0.53%)
Oct 05, 2012 17.14 17.36 16.87 16.97 1,715,050 -0.03(-0.21%)
Oct 04, 2012 17.01 17.13 16.80 17.00 2,337,556 +0.05(+0.28%)
Oct 03, 2012 16.49 17.02 16.34 16.95 5,156,491 +1.00(+6.28%)
Oct 02, 2012 16.10 16.30 15.86 15.95 1,527,490 -0.21(-1.30%)
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.