Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.94 13.94 13.18 13.35 1,792,413 -0.59(-4.23%)
Nov 29, 2012 14.32 14.54 13.93 13.94 499,083 -0.23(-1.62%)
Nov 28, 2012 13.49 14.31 12.85 14.17 2,229,308 -0.47(-3.24%)
Nov 27, 2012 14.25 14.94 14.19 14.64 805,162 +0.33(+2.34%)
Nov 26, 2012 14.18 14.38 13.98 14.31 684,175 +0.06(+0.42%)
Nov 23, 2012 14.00 14.40 13.80 14.25 205,326 +0.28(+2.00%)
Nov 21, 2012 13.86 13.98 13.76 13.97 334,461 +0.08(+0.58%)
Nov 20, 2012 14.07 14.13 13.77 13.89 444,153 -0.20(-1.42%)
Nov 19, 2012 14.39 14.40 14.00 14.09 525,407 -0.21(-1.47%)
Nov 16, 2012 13.84 14.35 13.84 14.30 937,843 +0.44(+3.17%)
Nov 15, 2012 13.51 13.93 13.40 13.86 721,605 +0.35(+2.59%)
Nov 14, 2012 13.61 13.73 13.48 13.51 397,278 -0.03(-0.22%)
Nov 13, 2012 13.56 13.73 13.47 13.54 585,472 +0.04(+0.30%)
Nov 12, 2012 13.26 13.59 13.13 13.50 441,465 +0.24(+1.81%)
Nov 09, 2012 12.73 13.29 12.50 13.26 675,580 +0.37(+2.87%)
Nov 08, 2012 13.08 13.20 12.87 12.89 878,942 -0.17(-1.30%)
Nov 07, 2012 13.16 13.28 12.72 13.06 910,119 -0.28(-2.10%)
Nov 06, 2012 13.59 13.70 13.17 13.34 925,978 -0.14(-1.04%)
Nov 05, 2012 13.92 13.92 12.98 13.48 1,433,268 -0.38(-2.74%)
Nov 02, 2012 14.26 15.35 13.77 13.86 3,184,457 +0.25(+1.84%)
Nov 01, 2012 15.80 15.90 13.12 13.61 9,001,147 -6.21(-31.33%)
Oct 31, 2012 18.89 20.00 18.83 19.82 701,700 +0.90(+4.76%)
Oct 26, 2012 18.99 18.92 18.92 18.92 390,400 -0.01(-0.05%)
Oct 25, 2012 18.87 18.98 18.23 18.93 607,621 +0.23(+1.23%)
Oct 24, 2012 18.80 19.01 18.54 18.70 313,333 +0.01(+0.05%)
Oct 23, 2012 18.89 19.07 18.52 18.69 499,702 -1.01(-5.13%)
Oct 19, 2012 20.17 20.21 19.62 19.70 755,007 -0.63(-3.10%)
Oct 18, 2012 20.15 20.59 19.87 20.33 592,958 -0.31(-1.50%)
Oct 17, 2012 21.00 21.05 20.50 20.64 353,702 -0.36(-1.71%)
Oct 16, 2012 20.60 21.02 20.37 21.00 379,950 +0.49(+2.39%)
Oct 15, 2012 20.04 20.51 19.85 20.51 363,120 +0.52(+2.60%)
Oct 12, 2012 20.19 20.37 19.94 19.99 322,357 -0.25(-1.24%)
Oct 11, 2012 20.54 20.70 20.04 20.24 510,635 -0.21(-1.03%)
Oct 10, 2012 19.93 20.46 19.88 20.45 330,742 +0.45(+2.25%)
Oct 09, 2012 20.39 20.39 19.90 20.00 403,059 -0.49(-2.39%)
Oct 08, 2012 20.60 20.78 20.33 20.49 332,000 -0.21(-1.01%)
Oct 05, 2012 20.89 21.13 20.62 20.70 290,964 -0.10(-0.48%)
Oct 04, 2012 20.78 20.97 20.57 20.80 321,804 +0.17(+0.82%)
Oct 03, 2012 20.91 21.02 20.41 20.63 498,881 -0.18(-0.86%)
Oct 02, 2012 21.11 21.26 20.75 20.81 367,998 -0.23(-1.09%)
Oct 01, 2012 21.08 21.29 20.93 21.04 557,536 +0.05(+0.24%)
Sep 28, 2012 21.32 21.44 20.90 20.99 531,752 -0.45(-2.10%)
Sep 27, 2012 21.63 21.85 21.42 21.44 346,304 -0.01(-0.05%)
Sep 26, 2012 22.17 22.33 21.40 21.45 292,157 -0.79(-3.55%)
Sep 25, 2012 21.75 22.70 21.40 22.24 802,508 +0.69(+3.20%)
Sep 24, 2012 21.95 21.95 21.34 21.55 462,747 -0.50(-2.27%)
Sep 21, 2012 21.65 22.48 21.55 22.05 696,684 +0.58(+2.70%)
Sep 20, 2012 21.11 21.56 21.07 21.47 484,364 +0.26(+1.23%)
Sep 19, 2012 21.03 21.30 20.78 21.21 465,642 +0.20(+0.95%)
Sep 18, 2012 20.27 21.14 20.21 21.01 562,284 +0.74(+3.65%)
Sep 17, 2012 20.25 20.59 20.08 20.27 434,397 -0.02(-0.10%)
Sep 14, 2012 21.26 21.45 20.17 20.29 1,005,718 -0.81(-3.84%)
Sep 13, 2012 20.80 21.19 20.61 21.10 472,810 +0.51(+2.48%)
Sep 12, 2012 20.48 20.89 20.39 20.59 367,377 +0.20(+0.98%)
Sep 11, 2012 20.43 20.87 19.95 20.39 894,116 +0.03(+0.15%)
Sep 10, 2012 21.73 21.95 19.95 20.36 1,341,842 -0.64(-3.05%)
Sep 07, 2012 23.29 23.35 20.46 21.00 1,723,791 -2.29(-9.83%)
Sep 06, 2012 22.85 23.37 22.64 23.29 390,429 +0.57(+2.51%)
Sep 05, 2012 22.84 22.93 22.51 22.72 506,718 -0.22(-0.96%)
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.