Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 14.94 15.33 14.88 15.21 5,129,409 +0.25(+1.67%)
Oct 26, 2012 15.16 14.96 14.96 14.96 9,132,300 -0.21(-1.38%)
Oct 25, 2012 16.29 16.34 15.07 15.17 16,002,654 -1.75(-10.34%)
Oct 24, 2012 16.91 17.03 16.36 16.92 7,902,742 +0.05(+0.30%)
Oct 23, 2012 16.94 17.21 16.75 16.87 5,331,721 -0.38(-2.20%)
Oct 19, 2012 17.47 17.47 17.22 17.25 3,158,504 -0.24(-1.37%)
Oct 18, 2012 17.47 17.66 17.30 17.49 2,847,149 -0.10(-0.57%)
Oct 17, 2012 17.62 17.72 17.31 17.59 2,850,031 -0.02(-0.11%)
Oct 16, 2012 17.51 17.74 17.50 17.61 2,551,298 +0.13(+0.74%)
Oct 15, 2012 17.85 17.91 17.36 17.48 2,691,552 -0.18(-1.02%)
Oct 12, 2012 17.96 18.05 17.64 17.66 2,254,917 -0.18(-1.01%)
Oct 11, 2012 17.92 18.05 17.75 17.84 3,840,816 +0.04(+0.22%)
Oct 10, 2012 17.97 18.20 17.76 17.80 5,608,037 -0.04(-0.22%)
Oct 09, 2012 17.94 17.98 17.59 17.84 2,880,204 -0.07(-0.39%)
Oct 08, 2012 17.80 18.22 17.80 17.91 2,124,436 -0.12(-0.67%)
Oct 05, 2012 18.36 18.50 17.88 18.03 4,416,169 -0.37(-2.01%)
Oct 04, 2012 17.84 18.53 17.77 18.40 7,893,256 +0.64(+3.60%)
Oct 03, 2012 17.50 17.87 17.21 17.76 9,235,076 +0.79(+4.66%)
Oct 02, 2012 17.08 17.15 16.84 16.97 3,505,503 -0.02(-0.12%)
Oct 01, 2012 17.20 17.44 16.95 16.99 4,450,132 -0.21(-1.22%)
Sep 28, 2012 17.37 17.52 17.14 17.20 4,340,142 -0.38(-2.16%)
Sep 27, 2012 17.70 17.75 17.13 17.58 3,708,008 -0.01(-0.06%)
Sep 26, 2012 16.91 18.11 16.78 17.59 10,371,052 +0.66(+3.90%)
Sep 25, 2012 17.62 17.74 16.93 16.93 5,658,205 -0.68(-3.86%)
Sep 24, 2012 17.75 17.83 17.55 17.61 5,581,319 -0.20(-1.12%)
Sep 21, 2012 18.14 18.25 17.81 17.81 6,335,778 -0.28(-1.55%)
Sep 20, 2012 17.85 18.30 17.75 18.09 4,942,415 +0.15(+0.84%)
Sep 19, 2012 17.70 18.29 17.66 17.94 5,948,539 +0.28(+1.59%)
Sep 18, 2012 17.71 17.92 17.46 17.66 6,053,887 -0.30(-1.67%)
Sep 17, 2012 18.50 18.52 17.80 17.96 6,585,479 -0.62(-3.34%)
Sep 14, 2012 18.17 18.70 18.17 18.58 5,117,155 +0.26(+1.42%)
Sep 13, 2012 18.55 18.59 18.10 18.32 5,691,250 -0.26(-1.40%)
Sep 12, 2012 18.67 18.79 18.48 18.58 5,636,568 +0.00(+0.00%)
Sep 11, 2012 18.37 18.62 18.10 18.58 4,027,696 +0.40(+2.20%)
Sep 10, 2012 18.20 18.64 18.12 18.18 4,150,639 -0.05(-0.27%)
Sep 07, 2012 18.11 18.63 17.93 18.23 7,183,981 -0.01(-0.05%)
Sep 06, 2012 18.01 18.25 17.95 18.24 5,660,362 +0.33(+1.84%)
Sep 05, 2012 18.07 18.19 17.84 17.91 6,298,830 -0.11(-0.61%)
Sep 04, 2012 17.72 18.05 17.51 18.02 4,900,042 +0.28(+1.58%)
Aug 31, 2012 17.89 18.15 17.61 17.74 5,828,200 -0.06(-0.34%)
Aug 30, 2012 18.08 18.20 17.78 17.80 4,863,831 -0.41(-2.25%)
Aug 29, 2012 17.71 18.29 17.45 18.21 10,840,813 +0.34(+1.90%)
Aug 27, 2012 18.50 18.65 17.79 17.87 17,228,398 +0.56(+3.24%)
Aug 24, 2012 17.82 17.91 17.17 17.31 10,554,873 -0.70(-3.89%)
Aug 23, 2012 18.30 18.40 17.84 18.01 11,545,243 +0.29(+1.64%)
Aug 22, 2012 17.61 18.15 17.52 17.72 8,543,597 -0.19(-1.06%)
Aug 21, 2012 16.38 18.34 16.25 17.91 42,308,564 -0.25(-1.38%)
Aug 20, 2012 19.00 19.20 18.14 18.16 21,995,139 -2.11(-10.41%)
Aug 17, 2012 20.31 20.55 20.07 20.27 7,585,416 -0.14(-0.69%)
Aug 16, 2012 19.71 20.55 19.59 20.41 7,958,861 +1.05(+5.42%)
Aug 15, 2012 19.37 19.59 18.98 19.36 4,165,969 +0.01(+0.05%)
Aug 14, 2012 19.42 19.47 18.97 19.35 6,479,286 -0.13(-0.67%)
Aug 13, 2012 19.10 19.73 19.10 19.48 5,501,064 +0.27(+1.41%)
Aug 10, 2012 19.03 19.41 19.00 19.21 4,719,025 +0.02(+0.10%)
Aug 09, 2012 19.79 19.98 18.46 19.19 11,702,571 -0.67(-3.37%)
Aug 08, 2012 19.77 20.02 19.50 19.86 8,376,160 -0.04(-0.20%)
Aug 07, 2012 19.79 20.05 19.26 19.90 12,280,158 -0.09(-0.45%)
Aug 06, 2012 17.64 21.60 19.10 19.99 49,668,568 +2.35(+13.32%)
Aug 03, 2012 17.80 17.83 17.50 17.64 4,234,024 +0.25(+1.44%)
Aug 02, 2012 17.85 17.87 17.17 17.39 6,861,289 -0.68(-3.76%)
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.