Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.65 19.86 19.39 19.78 788,624 +0.19(+0.97%)
Nov 29, 2012 19.65 20.28 19.49 19.59 799,436 -0.20(-1.00%)
Nov 28, 2012 19.89 20.10 19.46 19.79 389,670 -0.16(-0.82%)
Nov 27, 2012 20.07 20.48 19.89 19.95 412,018 -0.12(-0.58%)
Nov 26, 2012 20.10 20.46 19.72 20.07 289,056 -0.08(-0.41%)
Nov 23, 2012 19.91 20.50 19.91 20.15 143,893 +0.29(+1.48%)
Nov 21, 2012 19.78 20.15 19.70 19.86 123,566 +0.05(+0.24%)
Nov 20, 2012 19.59 19.97 19.50 19.81 298,516 +0.15(+0.76%)
Nov 19, 2012 19.26 20.21 19.09 19.66 593,432 +0.71(+3.74%)
Nov 16, 2012 18.95 19.09 18.56 18.95 495,193 -0.01(-0.07%)
Nov 15, 2012 18.96 19.35 18.63 18.96 1,308,116 +0.04(+0.22%)
Nov 14, 2012 19.24 19.63 18.81 18.92 505,374 -0.25(-1.32%)
Nov 13, 2012 19.19 19.67 19.10 19.18 254,712 -0.12(-0.64%)
Nov 12, 2012 19.59 19.95 19.27 19.30 248,364 -0.29(-1.46%)
Nov 09, 2012 19.22 19.86 19.09 19.58 411,321 +0.23(+1.20%)
Nov 08, 2012 19.61 20.10 19.03 19.35 447,309 -0.23(-1.18%)
Nov 07, 2012 19.42 19.87 18.67 19.58 313,581 -0.33(-1.68%)
Nov 06, 2012 20.44 20.45 19.80 19.92 332,508 -0.41(-2.01%)
Nov 05, 2012 20.13 20.46 20.03 20.33 496,376 +0.16(+0.81%)
Nov 02, 2012 20.57 20.58 20.11 20.16 534,773 -0.29(-1.43%)
Nov 01, 2012 20.08 20.66 20.08 20.46 857,130 +0.40(+2.01%)
Oct 31, 2012 19.88 20.32 19.88 20.06 767,781 +0.14(+0.68%)
Oct 26, 2012 19.56 19.92 19.92 19.92 732,044 +0.35(+1.78%)
Oct 25, 2012 19.98 20.12 19.26 19.57 1,035,366 -0.18(-0.90%)
Oct 24, 2012 19.91 20.02 19.47 19.75 1,018,377 -0.05(-0.28%)
Oct 23, 2012 19.75 19.97 19.17 19.80 943,182 -0.26(-1.29%)
Oct 19, 2012 19.16 20.49 19.16 20.06 1,953,673 +0.93(+4.85%)
Oct 18, 2012 17.31 19.99 17.31 19.13 4,997,209 +3.07(+19.10%)
Oct 17, 2012 16.04 16.45 15.77 16.07 559,264 +0.34(+2.17%)
Oct 16, 2012 15.70 15.96 15.58 15.73 270,247 +0.09(+0.57%)
Oct 15, 2012 15.20 15.64 15.18 15.64 190,665 +0.47(+3.10%)
Oct 12, 2012 15.28 15.30 14.98 15.17 276,555 -0.08(-0.54%)
Oct 11, 2012 15.47 15.58 15.16 15.25 141,131 -0.09(-0.58%)
Oct 10, 2012 15.45 15.49 15.28 15.34 128,471 -0.11(-0.71%)
Oct 09, 2012 15.76 15.83 15.28 15.45 187,244 -0.34(-2.16%)
Oct 08, 2012 15.62 15.87 15.61 15.79 241,486 +0.12(+0.78%)
Oct 05, 2012 15.28 15.94 15.16 15.66 596,635 +0.52(+3.42%)
Oct 04, 2012 15.19 15.20 14.94 15.15 273,461 +0.01(+0.09%)
Oct 03, 2012 14.81 15.29 14.70 15.13 440,283 +0.39(+2.67%)
Oct 02, 2012 14.91 14.95 14.59 14.74 415,011 -0.11(-0.73%)
Oct 01, 2012 14.97 15.09 14.77 14.85 178,449 -0.04(-0.27%)
Sep 28, 2012 15.03 15.06 14.74 14.89 305,042 -0.24(-1.62%)
Sep 27, 2012 15.23 15.25 14.93 15.13 258,392 +0.09(+0.59%)
Sep 26, 2012 15.80 15.84 14.91 15.04 545,377 -0.75(-4.77%)
Sep 25, 2012 15.85 16.24 15.76 15.80 466,626 +0.00(+0.00%)
Sep 24, 2012 15.90 16.16 15.76 15.80 519,157 -0.08(-0.51%)
Sep 21, 2012 16.29 16.29 15.74 15.88 1,040,192 -0.31(-1.89%)
Sep 20, 2012 16.15 16.25 15.95 16.18 411,660 -0.11(-0.67%)
Sep 19, 2012 16.31 16.40 16.23 16.29 265,447 -0.01(-0.04%)
Sep 18, 2012 16.72 16.72 16.08 16.30 320,355 -0.45(-2.68%)
Sep 17, 2012 16.61 16.86 16.57 16.75 357,162 +0.10(+0.57%)
Sep 14, 2012 16.50 17.18 16.38 16.65 344,214 +0.22(+1.36%)
Sep 13, 2012 16.23 16.80 16.03 16.43 385,882 +0.25(+1.55%)
Sep 12, 2012 16.16 16.44 15.98 16.18 198,383 +0.11(+0.68%)
Sep 11, 2012 15.76 16.17 15.59 16.07 307,196 +0.37(+2.34%)
Sep 10, 2012 15.69 16.09 15.65 15.70 210,123 -0.05(-0.30%)
Sep 07, 2012 15.73 16.05 15.62 15.75 297,329 +0.09(+0.56%)
Sep 06, 2012 15.32 15.78 15.24 15.66 365,535 +0.48(+3.13%)
Sep 05, 2012 15.31 15.37 15.03 15.19 152,784 -0.15(-0.97%)
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.