Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.94 18.50 17.40 17.57 79,158 -0.30(-1.68%)
Nov 29, 2012 17.80 18.06 17.73 17.87 42,716 +0.22(+1.25%)
Nov 28, 2012 18.11 18.11 17.55 17.65 48,135 -0.57(-3.13%)
Nov 27, 2012 18.15 18.48 17.97 18.22 103,230 +0.02(+0.11%)
Nov 26, 2012 17.79 18.20 17.75 18.20 94,282 +0.43(+2.42%)
Nov 23, 2012 17.79 17.79 16.90 17.77 42,470 -0.03(-0.17%)
Nov 21, 2012 17.57 17.95 17.36 17.80 146,703 +0.39(+2.24%)
Nov 20, 2012 16.86 17.50 16.71 17.41 89,859 +0.44(+2.59%)
Nov 19, 2012 16.43 17.11 16.40 16.97 97,146 +0.60(+3.67%)
Nov 16, 2012 15.91 16.69 15.86 16.37 99,723 +0.40(+2.51%)
Nov 15, 2012 15.72 15.98 15.50 15.97 46,530 +0.22(+1.39%)
Nov 14, 2012 15.85 15.90 15.59 15.75 113,135 -0.03(-0.19%)
Nov 13, 2012 16.00 16.08 15.70 15.78 48,862 -0.33(-2.05%)
Nov 12, 2012 16.27 16.30 16.00 16.11 26,413 -0.05(-0.31%)
Nov 09, 2012 16.10 16.29 16.04 16.16 38,211 +0.03(+0.19%)
Nov 08, 2012 16.62 16.62 15.90 16.13 56,320 -0.52(-3.12%)
Nov 07, 2012 16.71 16.91 16.56 16.65 58,607 -0.26(-1.54%)
Nov 06, 2012 16.87 17.02 16.75 16.91 43,813 +0.10(+0.59%)
Nov 05, 2012 16.65 16.93 16.52 16.81 71,972 +0.14(+0.84%)
Nov 02, 2012 16.95 17.23 16.60 16.67 113,495 -0.27(-1.59%)
Nov 01, 2012 16.77 17.12 16.75 16.94 90,618 +0.13(+0.77%)
Oct 31, 2012 16.56 16.94 16.53 16.81 79,934 +0.21(+1.27%)
Oct 26, 2012 16.52 16.60 16.60 16.60 338,100 -0.47(-2.75%)
Oct 25, 2012 17.15 17.33 16.78 17.07 95,148 -0.08(-0.47%)
Oct 24, 2012 17.87 17.87 17.05 17.15 86,935 -0.71(-3.98%)
Oct 23, 2012 17.46 17.91 17.30 17.86 99,165 +0.31(+1.77%)
Oct 19, 2012 17.81 17.88 17.41 17.55 58,581 -0.31(-1.74%)
Oct 18, 2012 17.71 17.98 17.69 17.86 41,240 +0.15(+0.85%)
Oct 17, 2012 17.33 17.75 17.33 17.71 27,839 +0.40(+2.31%)
Oct 16, 2012 17.23 17.40 17.14 17.31 67,774 +0.16(+0.93%)
Oct 15, 2012 17.22 17.25 17.09 17.15 67,724 +0.02(+0.12%)
Oct 12, 2012 16.95 17.28 16.92 17.13 92,822 +0.17(+1.00%)
Oct 11, 2012 17.14 17.20 16.90 16.96 60,800 -0.09(-0.53%)
Oct 10, 2012 17.21 17.21 17.01 17.05 34,481 -0.15(-0.87%)
Oct 09, 2012 17.55 17.59 17.10 17.20 92,818 -0.35(-1.99%)
Oct 08, 2012 17.64 17.70 17.55 17.55 52,416 -0.11(-0.62%)
Oct 05, 2012 17.85 17.85 17.59 17.66 71,282 -0.11(-0.62%)
Oct 04, 2012 17.83 17.94 17.70 17.77 42,667 +0.00(+0.00%)
Oct 03, 2012 17.83 17.89 17.46 17.77 100,804 -0.09(-0.50%)
Oct 02, 2012 17.67 18.14 17.67 17.86 67,406 +0.21(+1.19%)
Oct 01, 2012 17.23 17.75 17.23 17.65 100,332 +0.50(+2.92%)
Sep 28, 2012 17.19 17.40 17.00 17.15 126,765 -0.13(-0.75%)
Sep 27, 2012 16.83 17.28 16.62 17.28 83,331 +0.47(+2.80%)
Sep 26, 2012 17.27 17.29 16.72 16.81 113,742 -0.47(-2.72%)
Sep 25, 2012 17.39 17.61 17.17 17.28 96,256 -0.09(-0.52%)
Sep 24, 2012 17.30 17.40 17.17 17.37 137,197 -0.13(-0.74%)
Sep 21, 2012 17.64 17.78 17.39 17.50 135,357 +0.06(+0.34%)
Sep 20, 2012 17.57 17.57 17.21 17.44 69,521 -0.17(-0.97%)
Sep 19, 2012 17.86 17.86 17.45 17.61 95,127 -0.16(-0.90%)
Sep 18, 2012 17.71 18.11 17.62 17.77 71,423 +0.00(+0.00%)
Sep 17, 2012 17.51 17.79 17.47 17.77 54,881 +0.23(+1.31%)
Sep 14, 2012 17.79 17.84 17.44 17.54 159,018 -0.32(-1.79%)
Sep 13, 2012 17.75 18.07 17.67 17.86 93,913 +0.03(+0.17%)
Sep 12, 2012 17.40 17.85 17.38 17.83 56,395 +0.20(+1.13%)
Sep 11, 2012 17.82 17.97 17.54 17.63 163,603 -0.14(-0.79%)
Sep 10, 2012 18.09 18.11 17.60 17.77 77,553 -0.33(-1.82%)
Sep 07, 2012 18.65 18.65 18.06 18.10 70,452 -0.49(-2.64%)
Sep 06, 2012 18.49 18.80 18.31 18.59 93,744 +0.14(+0.76%)
Sep 05, 2012 17.85 18.50 17.85 18.45 102,223 +0.50(+2.79%)
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.