Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.99 17.52 16.99 17.47 4,877,152 +0.63(+3.74%)
Dec 28, 2012 17.05 17.09 16.81 16.84 2,397,378 -0.38(-2.21%)
Dec 27, 2012 17.43 17.44 16.97 17.22 4,986,199 +0.28(+1.65%)
Dec 26, 2012 16.97 17.15 16.91 16.94 2,112,457 +0.00(+0.00%)
Dec 24, 2012 16.87 16.99 16.77 16.94 1,301,843 -0.06(-0.35%)
Dec 21, 2012 16.92 17.02 16.83 17.00 7,876,058 -0.52(-2.97%)
Dec 20, 2012 17.45 17.57 17.36 17.52 3,459,818 +0.27(+1.57%)
Dec 19, 2012 17.55 17.57 17.23 17.25 5,076,545 -0.22(-1.26%)
Dec 18, 2012 17.28 17.55 17.26 17.47 7,572,721 +0.43(+2.52%)
Dec 17, 2012 16.92 17.14 16.92 17.04 5,390,960 +0.10(+0.59%)
Dec 14, 2012 16.61 17.02 16.59 16.94 8,366,431 +0.47(+2.85%)
Dec 13, 2012 16.43 16.65 16.35 16.47 4,626,581 -0.05(-0.30%)
Dec 12, 2012 16.43 16.82 16.41 16.52 6,017,847 +0.01(+0.06%)
Dec 11, 2012 16.12 16.55 16.12 16.51 8,317,560 +0.42(+2.61%)
Dec 10, 2012 15.79 16.10 15.70 16.09 5,903,827 +0.41(+2.61%)
Dec 07, 2012 15.78 15.84 15.64 15.68 4,924,100 -0.30(-1.88%)
Dec 06, 2012 15.99 16.07 15.82 15.98 3,517,554 -0.01(-0.06%)
Dec 05, 2012 15.93 16.08 15.83 15.99 6,346,231 +0.37(+2.37%)
Dec 04, 2012 15.47 15.72 15.42 15.62 5,260,743 +0.42(+2.76%)
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%)
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.