Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 14.84 14.88 14.53 14.64 5,380,604 -0.06(-0.41%)
Aug 31, 2012 14.88 14.96 14.56 14.70 5,476,648 +0.21(+1.45%)
Aug 30, 2012 14.60 14.60 14.30 14.49 3,931,899 -0.33(-2.23%)
Aug 29, 2012 15.03 15.04 14.77 14.82 4,147,847 -0.45(-2.95%)
Aug 27, 2012 15.48 15.55 15.24 15.27 4,350,779 +0.01(+0.07%)
Aug 24, 2012 15.31 15.47 15.17 15.26 7,060,228 -0.29(-1.86%)
Aug 23, 2012 15.98 15.98 15.54 15.55 6,898,674 -0.43(-2.69%)
Aug 22, 2012 15.89 16.05 15.75 15.98 5,065,916 +0.04(+0.25%)
Aug 21, 2012 16.07 16.25 15.86 15.94 6,593,810 +0.22(+1.40%)
Aug 20, 2012 15.62 15.80 15.53 15.72 4,079,883 -0.24(-1.50%)
Aug 17, 2012 16.03 16.07 15.85 15.96 7,185,345 +0.34(+2.18%)
Aug 16, 2012 15.53 15.75 15.41 15.62 4,475,415 +0.33(+2.16%)
Aug 15, 2012 15.26 15.34 15.18 15.29 3,659,337 -0.31(-1.99%)
Aug 14, 2012 15.73 15.79 15.53 15.60 2,903,424 -0.12(-0.76%)
Aug 13, 2012 15.90 15.98 15.63 15.72 3,832,520 -0.22(-1.38%)
Aug 10, 2012 15.84 15.96 15.73 15.94 4,231,738 -0.02(-0.13%)
Aug 09, 2012 15.94 16.06 15.79 15.96 6,213,908 -0.05(-0.31%)
Aug 08, 2012 15.90 16.11 15.82 16.01 5,635,088 -0.07(-0.44%)
Aug 07, 2012 16.03 16.30 15.92 16.08 8,466,122 +0.61(+3.94%)
Aug 06, 2012 15.42 15.70 15.35 15.47 7,500,022 +0.40(+2.65%)
Aug 03, 2012 14.82 15.23 14.70 15.07 14,105,674 +0.98(+6.96%)
Aug 02, 2012 15.32 15.58 14.00 14.09 18,146,112 -1.86(-11.66%)
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.