Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.85 17.28 15.74 16.59 6,326,868 +0.66(+4.11%)
Oct 26, 2012 16.16 15.93 15.93 15.93 5,417,395 -0.19(-1.18%)
Oct 25, 2012 16.28 16.28 15.99 16.12 869,698 +0.03(+0.17%)
Oct 24, 2012 16.37 16.41 16.04 16.10 1,591,080 -0.22(-1.32%)
Oct 23, 2012 16.05 16.36 15.96 16.31 2,137,468 -0.09(-0.56%)
Oct 19, 2012 16.56 16.60 16.28 16.40 1,391,935 -0.27(-1.61%)
Oct 18, 2012 16.59 16.76 16.42 16.67 1,614,168 +0.02(+0.13%)
Oct 17, 2012 16.73 16.75 16.47 16.65 1,509,029 -0.01(-0.07%)
Oct 16, 2012 16.74 16.76 16.59 16.66 1,130,808 +0.00(+0.00%)
Oct 15, 2012 16.53 16.68 16.38 16.66 1,501,321 +0.15(+0.92%)
Oct 12, 2012 16.33 16.73 16.33 16.51 3,305,090 +0.34(+2.12%)
Oct 11, 2012 16.30 16.37 16.10 16.17 1,311,935 +0.03(+0.21%)
Oct 10, 2012 16.18 16.22 15.94 16.13 1,718,083 -0.07(-0.43%)
Oct 09, 2012 16.34 16.37 16.07 16.20 2,411,592 -0.17(-1.03%)
Oct 08, 2012 16.29 16.44 16.28 16.37 1,081,460 -0.09(-0.53%)
Oct 05, 2012 16.62 16.84 16.37 16.46 1,767,931 -0.03(-0.21%)
Oct 04, 2012 16.50 16.61 16.29 16.49 2,409,632 +0.05(+0.28%)
Oct 03, 2012 15.99 16.51 15.86 16.45 5,315,486 +0.97(+6.28%)
Oct 02, 2012 15.62 15.81 15.39 15.47 1,574,588 -0.20(-1.30%)
Oct 01, 2012 15.58 16.03 15.58 15.68 2,605,692 -0.14(-0.89%)
Sep 28, 2012 15.60 15.92 15.49 15.82 2,654,362 +0.10(+0.63%)
Sep 27, 2012 15.49 15.79 15.40 15.72 2,357,898 +0.32(+2.07%)
Sep 26, 2012 15.60 15.63 15.13 15.40 3,201,767 -0.20(-1.27%)
Sep 25, 2012 16.30 16.30 15.52 15.60 3,706,106 -0.65(-3.97%)
Sep 24, 2012 16.44 16.46 16.11 16.24 1,826,278 -0.22(-1.32%)
Sep 21, 2012 16.81 16.85 16.45 16.46 2,638,668 -0.20(-1.18%)
Sep 20, 2012 16.23 16.66 16.11 16.66 2,810,449 +0.29(+1.74%)
Sep 19, 2012 16.42 16.64 16.29 16.37 1,594,814 +0.01(+0.09%)
Sep 18, 2012 16.68 16.68 16.23 16.36 2,432,162 -0.32(-1.94%)
Sep 17, 2012 16.67 16.86 16.56 16.68 2,394,736 -0.00(-0.03%)
Sep 14, 2012 16.41 17.03 16.41 16.69 3,220,897 +0.35(+2.13%)
Sep 13, 2012 16.31 16.41 15.88 16.34 3,111,102 +0.06(+0.36%)
Sep 12, 2012 16.00 16.34 15.90 16.28 4,073,153 +0.48(+3.01%)
Sep 11, 2012 15.44 15.88 15.40 15.80 3,522,668 +0.36(+2.31%)
Sep 10, 2012 15.49 15.62 15.40 15.45 1,307,315 -0.10(-0.67%)
Sep 07, 2012 15.15 15.60 15.12 15.55 4,125,643 +0.40(+2.62%)
Sep 06, 2012 15.06 15.32 15.06 15.15 4,102,031 +0.24(+1.58%)
Sep 05, 2012 15.44 15.48 14.85 14.92 3,751,957 -0.54(-3.48%)
Sep 04, 2012 15.34 15.50 15.10 15.45 2,922,511 +0.06(+0.39%)
Aug 31, 2012 15.39 15.59 15.22 15.39 2,180,204 +0.14(+0.92%)
Aug 30, 2012 15.47 15.55 15.24 15.25 1,867,711 -0.30(-1.91%)
Aug 29, 2012 15.73 15.73 15.46 15.55 1,630,231 -0.09(-0.60%)
Aug 27, 2012 15.88 15.88 15.50 15.64 1,721,650 -0.16(-1.04%)
Aug 24, 2012 15.92 16.03 15.66 15.81 1,624,436 -0.18(-1.15%)
Aug 23, 2012 15.96 16.12 15.87 15.99 2,186,721 +0.03(+0.17%)
Aug 22, 2012 15.89 15.99 15.72 15.96 1,954,871 +0.09(+0.55%)
Aug 21, 2012 15.78 16.17 15.68 15.88 2,702,649 +0.10(+0.61%)
Aug 20, 2012 15.92 16.04 15.53 15.78 2,940,166 -0.20(-1.25%)
Aug 17, 2012 15.84 16.02 15.75 15.98 1,201,733 +0.18(+1.14%)
Aug 16, 2012 15.33 15.85 15.30 15.80 1,691,827 +0.51(+3.34%)
Aug 15, 2012 15.27 15.44 15.16 15.29 1,470,110 -0.00(-0.02%)
Aug 14, 2012 15.52 15.52 15.24 15.29 795,555 -0.14(-0.89%)
Aug 13, 2012 15.55 15.60 15.23 15.43 1,306,937 -0.18(-1.17%)
Aug 10, 2012 15.47 15.65 15.38 15.61 2,247,952 +0.06(+0.40%)
Aug 09, 2012 15.32 15.77 15.20 15.55 2,698,386 +0.25(+1.64%)
Aug 08, 2012 15.57 15.57 15.14 15.30 1,500,837 -0.10(-0.64%)
Aug 07, 2012 15.14 15.60 15.09 15.40 2,348,694 +0.37(+2.49%)
Aug 06, 2012 14.80 15.67 14.80 15.02 2,027,027 +0.09(+0.61%)
Aug 03, 2012 14.56 15.11 14.46 14.93 2,922,001 +0.73(+5.17%)
Aug 02, 2012 13.69 14.41 13.56 14.20 4,005,046 +0.03(+0.19%)
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.