Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.18 17.36 16.88 17.01 204,246 -0.29(-1.68%)
Sep 27, 2012 17.31 17.43 17.13 17.30 273,828 +0.13(+0.76%)
Sep 26, 2012 17.39 17.40 17.08 17.17 215,010 -0.20(-1.15%)
Sep 25, 2012 17.83 18.03 17.32 17.37 260,136 -0.33(-1.86%)
Sep 24, 2012 17.76 17.86 17.48 17.70 227,129 -0.20(-1.12%)
Sep 21, 2012 18.53 18.53 17.81 17.90 514,790 -0.36(-1.97%)
Sep 20, 2012 18.44 18.56 18.05 18.26 179,420 -0.38(-2.04%)
Sep 19, 2012 19.36 19.47 18.58 18.64 264,498 -0.72(-3.72%)
Sep 18, 2012 19.26 19.43 18.93 19.36 218,386 +0.02(+0.10%)
Sep 17, 2012 19.45 19.55 19.02 19.34 128,338 -0.20(-1.02%)
Sep 14, 2012 19.29 19.79 19.13 19.54 648,455 +0.38(+1.98%)
Sep 13, 2012 19.04 19.28 18.80 19.16 269,308 +0.11(+0.58%)
Sep 12, 2012 18.73 19.06 18.29 19.05 213,630 +0.41(+2.20%)
Sep 11, 2012 18.61 18.86 18.46 18.64 227,347 +0.08(+0.43%)
Sep 10, 2012 18.95 19.10 18.51 18.56 312,231 -0.44(-2.32%)
Sep 07, 2012 18.80 19.09 18.64 19.00 139,703 +0.18(+0.96%)
Sep 06, 2012 18.04 18.95 18.01 18.82 341,157 +0.95(+5.32%)
Sep 05, 2012 18.36 18.45 17.84 17.87 260,495 -0.39(-2.14%)
Sep 04, 2012 18.54 18.54 17.96 18.26 248,061 -0.23(-1.24%)
Aug 31, 2012 18.43 18.71 18.14 18.49 230,465 +0.24(+1.32%)
Aug 30, 2012 18.35 18.42 17.92 18.25 219,695 -0.21(-1.14%)
Aug 29, 2012 18.41 18.54 17.99 18.46 186,812 +0.13(+0.71%)
Aug 27, 2012 18.57 18.57 18.03 18.33 245,473 -0.17(-0.92%)
Aug 24, 2012 18.46 18.60 18.26 18.50 228,563 -0.05(-0.27%)
Aug 23, 2012 19.06 19.06 18.51 18.55 265,731 -0.55(-2.88%)
Aug 22, 2012 19.24 19.41 18.77 19.10 218,349 -0.18(-0.93%)
Aug 21, 2012 19.36 19.82 19.07 19.28 139,015 +0.03(+0.16%)
Aug 20, 2012 19.34 19.64 18.98 19.25 266,121 -0.18(-0.93%)
Aug 17, 2012 19.12 19.45 19.00 19.43 177,462 +0.32(+1.67%)
Aug 16, 2012 18.69 19.14 18.59 19.11 118,075 +0.38(+2.03%)
Aug 15, 2012 18.39 18.93 18.20 18.73 144,125 +0.28(+1.52%)
Aug 14, 2012 18.81 19.12 18.37 18.45 271,625 -0.29(-1.55%)
Aug 13, 2012 18.76 18.76 18.30 18.74 185,991 -0.04(-0.21%)
Aug 10, 2012 18.46 18.80 18.37 18.78 225,846 +0.13(+0.70%)
Aug 09, 2012 17.70 18.69 17.50 18.65 870,706 -0.26(-1.37%)
Aug 08, 2012 19.14 19.25 18.09 18.91 336,520 -0.26(-1.36%)
Aug 07, 2012 19.18 19.50 19.13 19.17 222,839 +0.10(+0.52%)
Aug 06, 2012 19.27 19.48 19.04 19.07 435,974 -0.12(-0.63%)
Aug 03, 2012 18.99 19.42 18.73 19.19 287,420 +0.47(+2.51%)
Aug 02, 2012 18.53 19.22 18.43 18.72 312,536 -0.08(-0.43%)
Aug 01, 2012 19.08 19.33 18.59 18.80 283,917 -0.14(-0.74%)
Jul 31, 2012 18.62 19.23 18.62 18.94 219,912 +0.28(+1.50%)
Jul 30, 2012 18.88 18.95 18.59 18.66 174,462 -0.23(-1.22%)
Jul 27, 2012 18.28 18.95 18.00 18.89 280,685 +0.64(+3.51%)
Jul 26, 2012 18.20 18.48 18.00 18.25 137,442 +0.44(+2.47%)
Jul 25, 2012 17.41 18.21 17.38 17.81 126,743 +0.58(+3.37%)
Jul 24, 2012 17.53 17.62 17.00 17.23 140,552 -0.27(-1.54%)
Jul 23, 2012 17.34 17.65 17.18 17.50 93,719 -0.26(-1.46%)
Jul 20, 2012 17.90 17.91 17.50 17.76 154,167 -0.40(-2.20%)
Jul 19, 2012 18.18 18.41 17.97 18.16 86,727 +0.13(+0.72%)
Jul 18, 2012 17.49 18.38 17.40 18.03 158,946 +0.60(+3.44%)
Jul 17, 2012 17.44 17.72 17.27 17.43 105,137 +0.06(+0.35%)
Jul 16, 2012 17.46 17.56 17.25 17.37 134,358 -0.25(-1.42%)
Jul 13, 2012 17.59 17.79 17.41 17.62 110,375 +0.07(+0.40%)
Jul 12, 2012 17.50 17.70 17.11 17.55 258,489 -0.19(-1.07%)
Jul 11, 2012 17.86 17.98 17.52 17.74 183,343 -0.16(-0.89%)
Jul 10, 2012 18.31 18.42 17.71 17.90 175,665 -0.34(-1.86%)
Jul 09, 2012 18.17 18.38 17.97 18.24 311,949 +0.02(+0.11%)
Jul 06, 2012 18.85 19.00 17.96 18.22 253,440 -0.88(-4.61%)
Jul 05, 2012 18.90 19.24 18.72 19.10 124,431 +0.17(+0.90%)
Jul 03, 2012 18.58 19.11 18.58 18.93 112,442 +0.45(+2.44%)
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.