Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.16 15.33 15.12 15.20 3,526,263 -0.13(-0.85%)
Nov 29, 2012 15.21 15.33 15.09 15.33 4,222,772 +0.41(+2.75%)
Nov 28, 2012 14.57 14.94 14.47 14.92 4,534,616 +0.21(+1.43%)
Nov 27, 2012 14.88 14.98 14.70 14.71 3,781,382 -0.35(-2.32%)
Nov 26, 2012 14.89 15.08 14.82 15.06 3,754,892 -0.03(-0.20%)
Nov 23, 2012 15.04 15.20 15.03 15.09 2,283,553 +0.27(+1.82%)
Nov 21, 2012 14.73 14.89 14.67 14.82 2,313,759 +0.21(+1.44%)
Nov 20, 2012 14.69 14.80 14.51 14.61 3,797,778 -0.23(-1.55%)
Nov 19, 2012 14.82 15.03 14.79 14.84 4,439,775 +0.02(+0.13%)
Nov 16, 2012 14.69 14.89 14.51 14.82 5,835,754 +0.06(+0.41%)
Nov 15, 2012 14.96 15.06 14.70 14.76 5,666,207 -0.09(-0.61%)
Nov 14, 2012 15.42 15.45 14.82 14.85 5,484,376 -0.31(-2.04%)
Nov 13, 2012 15.07 15.46 15.03 15.16 5,131,788 -0.22(-1.43%)
Nov 12, 2012 15.45 15.51 15.32 15.38 3,899,377 +0.17(+1.12%)
Nov 09, 2012 14.97 15.50 14.96 15.21 4,813,470 +0.21(+1.40%)
Nov 08, 2012 15.38 15.54 15.00 15.00 3,808,315 -0.37(-2.41%)
Nov 07, 2012 15.63 15.65 15.30 15.37 5,402,465 -0.44(-2.78%)
Nov 06, 2012 15.23 15.85 15.21 15.81 7,863,306 +0.76(+5.05%)
Nov 05, 2012 15.14 15.25 14.89 15.05 4,616,438 -0.01(-0.07%)
Nov 02, 2012 15.53 15.56 15.05 15.06 5,667,451 -0.16(-1.05%)
Nov 01, 2012 14.95 15.32 14.85 15.22 5,763,765 +0.45(+3.05%)
Oct 31, 2012 15.27 15.40 14.75 14.77 8,668,949 -0.67(-4.34%)
Oct 26, 2012 15.54 15.44 15.44 15.44 4,562,700 -0.10(-0.64%)
Oct 25, 2012 15.68 15.71 15.33 15.54 7,349,523 -0.08(-0.51%)
Oct 24, 2012 15.73 15.87 15.60 15.62 5,091,122 -0.02(-0.13%)
Oct 23, 2012 15.74 15.75 15.52 15.64 8,415,573 -0.64(-3.93%)
Oct 19, 2012 16.60 16.60 16.27 16.28 7,702,546 -0.27(-1.63%)
Oct 18, 2012 16.07 16.59 16.03 16.55 9,297,038 +0.27(+1.66%)
Oct 17, 2012 15.99 16.38 15.81 16.28 8,672,519 +0.70(+4.49%)
Oct 16, 2012 15.08 15.58 15.05 15.58 8,890,857 +0.81(+5.48%)
Oct 15, 2012 14.62 14.81 14.48 14.77 6,098,953 -0.05(-0.34%)
Oct 12, 2012 15.00 15.13 14.75 14.82 5,956,109 -0.16(-1.07%)
Oct 11, 2012 14.82 15.08 14.69 14.98 7,163,661 +0.34(+2.32%)
Oct 10, 2012 14.86 14.88 14.54 14.64 5,650,712 -0.10(-0.68%)
Oct 09, 2012 14.81 14.94 14.61 14.74 8,652,471 +0.08(+0.55%)
Oct 08, 2012 14.40 14.72 14.32 14.66 9,789,283 -0.07(-0.48%)
Oct 05, 2012 14.93 14.99 14.62 14.73 5,622,384 +0.08(+0.55%)
Oct 04, 2012 14.45 14.86 14.39 14.65 7,979,243 +0.13(+0.90%)
Oct 03, 2012 14.76 14.78 14.46 14.52 3,746,004 -0.06(-0.41%)
Oct 02, 2012 14.85 14.89 14.45 14.58 4,951,973 +0.06(+0.41%)
Oct 01, 2012 14.45 14.85 14.45 14.52 5,972,450 +0.08(+0.55%)
Sep 28, 2012 14.58 14.67 14.35 14.44 8,144,885 -0.54(-3.60%)
Sep 27, 2012 14.91 15.02 14.64 14.98 7,316,592 -0.12(-0.79%)
Sep 26, 2012 14.96 15.43 14.80 15.10 8,482,035 -0.15(-0.98%)
Sep 25, 2012 15.54 15.71 15.22 15.25 5,431,273 -0.36(-2.31%)
Sep 24, 2012 15.51 15.70 15.49 15.61 4,091,608 -0.27(-1.70%)
Sep 21, 2012 16.23 16.24 15.87 15.88 5,129,864 -0.25(-1.55%)
Sep 20, 2012 16.03 16.17 15.78 16.13 7,801,105 -0.25(-1.53%)
Sep 19, 2012 16.19 16.40 15.98 16.38 9,176,210 -0.05(-0.30%)
Sep 18, 2012 16.54 16.74 16.25 16.43 7,051,103 -0.18(-1.08%)
Sep 17, 2012 16.87 16.95 16.52 16.61 5,644,692 -0.71(-4.10%)
Sep 14, 2012 17.32 17.66 17.24 17.32 12,947,012 +0.93(+5.67%)
Sep 13, 2012 15.87 16.69 15.71 16.39 8,831,240 +0.30(+1.86%)
Sep 12, 2012 16.39 16.43 16.03 16.09 4,312,805 -0.03(-0.19%)
Sep 11, 2012 15.80 16.20 15.80 16.12 3,704,981 +0.35(+2.22%)
Sep 10, 2012 15.98 16.06 15.70 15.77 4,550,647 -0.24(-1.50%)
Sep 07, 2012 15.69 16.07 15.59 16.01 9,192,963 +1.04(+6.95%)
Sep 06, 2012 14.61 15.01 14.61 14.97 5,052,928 +0.59(+4.10%)
Sep 05, 2012 14.43 14.46 14.22 14.38 5,001,353 -0.26(-1.78%)
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.