Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 16.07 16.53 16.06 16.16 2,527,752 -0.14(-0.89%)
Sep 28, 2012 16.08 16.41 15.97 16.30 2,574,966 +0.10(+0.63%)
Sep 27, 2012 15.97 16.27 15.88 16.20 2,287,370 +0.33(+2.07%)
Sep 26, 2012 16.08 16.11 15.60 15.87 3,105,997 -0.20(-1.27%)
Sep 25, 2012 16.80 16.80 16.00 16.08 3,595,250 -0.67(-3.97%)
Sep 24, 2012 16.94 16.96 16.61 16.74 1,771,651 -0.22(-1.32%)
Sep 21, 2012 17.33 17.37 16.96 16.97 2,559,741 -0.20(-1.18%)
Sep 20, 2012 16.73 17.18 16.61 17.17 2,726,384 +0.29(+1.74%)
Sep 19, 2012 16.93 17.15 16.79 16.88 1,547,111 +0.01(+0.09%)
Sep 18, 2012 17.19 17.19 16.73 16.86 2,359,412 -0.33(-1.94%)
Sep 17, 2012 17.18 17.38 17.07 17.19 2,323,106 -0.00(-0.03%)
Sep 14, 2012 16.92 17.56 16.92 17.20 3,124,555 +0.36(+2.13%)
Sep 13, 2012 16.81 16.91 16.36 16.84 3,018,044 +0.06(+0.36%)
Sep 12, 2012 16.50 16.85 16.39 16.78 3,951,319 +0.44(+2.72%)
Sep 11, 2012 15.96 16.41 15.92 16.34 3,407,546 +0.37(+2.31%)
Sep 10, 2012 16.02 16.15 15.92 15.97 1,264,592 -0.11(-0.67%)
Sep 07, 2012 15.66 16.12 15.63 16.07 3,990,816 +0.41(+2.62%)
Sep 06, 2012 15.57 15.84 15.57 15.66 3,967,976 +0.24(+1.58%)
Sep 05, 2012 15.96 16.00 15.36 15.42 3,629,343 -0.56(-3.48%)
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.