Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.07 18.47 17.88 18.47 1,366,164 +0.26(+1.43%)
Nov 29, 2012 18.16 18.28 17.84 18.21 153,639 +0.23(+1.28%)
Nov 28, 2012 17.83 18.00 17.50 17.98 150,532 +0.12(+0.67%)
Nov 27, 2012 17.85 17.96 17.51 17.86 139,328 +0.00(+0.00%)
Nov 26, 2012 17.60 17.99 17.50 17.86 89,378 +0.15(+0.85%)
Nov 23, 2012 18.54 18.54 17.54 17.71 26,551 +0.06(+0.34%)
Nov 21, 2012 17.92 18.00 17.54 17.65 82,272 -0.31(-1.73%)
Nov 20, 2012 17.75 17.96 17.49 17.96 120,564 +0.21(+1.18%)
Nov 19, 2012 17.90 18.20 17.72 17.75 155,814 +0.02(+0.11%)
Nov 16, 2012 17.59 17.82 17.49 17.73 158,072 +0.08(+0.45%)
Nov 15, 2012 17.11 17.98 17.11 17.65 195,955 +0.41(+2.38%)
Nov 14, 2012 17.50 17.63 17.09 17.24 136,569 -0.25(-1.43%)
Nov 13, 2012 17.51 17.62 17.48 17.49 128,101 -0.08(-0.46%)
Nov 12, 2012 17.61 17.72 17.41 17.57 133,212 +0.18(+1.04%)
Nov 09, 2012 17.50 17.72 17.01 17.39 248,556 -0.11(-0.63%)
Nov 08, 2012 17.90 17.97 17.25 17.50 258,054 -0.27(-1.52%)
Nov 07, 2012 18.03 18.46 17.70 17.77 242,387 -0.27(-1.50%)
Nov 06, 2012 18.65 18.84 17.50 18.04 653,708 -0.80(-4.25%)
Nov 05, 2012 18.98 19.04 18.37 18.84 148,074 -0.18(-0.95%)
Nov 02, 2012 19.58 19.59 18.91 19.02 48,421 -0.42(-2.16%)
Nov 01, 2012 19.41 19.79 19.20 19.44 52,109 +0.05(+0.26%)
Oct 31, 2012 19.13 19.70 18.95 19.39 64,530 +0.27(+1.41%)
Oct 26, 2012 19.03 19.12 19.12 19.12 27,100 +0.04(+0.21%)
Oct 25, 2012 19.46 19.50 18.96 19.08 80,975 -0.16(-0.83%)
Oct 24, 2012 18.51 19.68 18.50 19.24 100,745 +0.83(+4.51%)
Oct 23, 2012 17.96 18.47 17.60 18.41 71,438 +0.19(+1.04%)
Oct 19, 2012 18.50 18.80 17.96 18.22 95,726 -0.71(-3.75%)
Oct 18, 2012 18.90 18.97 18.61 18.93 102,926 +0.06(+0.32%)
Oct 17, 2012 18.57 18.88 18.31 18.87 56,223 +0.27(+1.45%)
Oct 16, 2012 18.02 18.90 17.93 18.60 183,357 +0.67(+3.74%)
Oct 15, 2012 17.78 17.95 17.21 17.93 186,841 +0.41(+2.34%)
Oct 12, 2012 17.71 17.96 17.37 17.52 130,897 -0.19(-1.07%)
Oct 11, 2012 18.02 18.13 17.60 17.71 20,889 -0.15(-0.84%)
Oct 10, 2012 17.60 18.04 17.34 17.86 158,343 +0.22(+1.25%)
Oct 09, 2012 17.82 17.82 17.44 17.64 251,904 -0.21(-1.18%)
Oct 08, 2012 17.77 17.89 17.45 17.85 189,363 -0.11(-0.61%)
Oct 05, 2012 18.30 18.35 17.80 17.96 291,936 -0.07(-0.39%)
Oct 04, 2012 18.40 18.60 17.79 18.03 3,192,378 -0.21(-1.15%)
Oct 03, 2012 17.99 18.69 17.83 18.24 122,030 +0.41(+2.30%)
Oct 02, 2012 17.72 17.99 17.64 17.83 32,981 +0.22(+1.25%)
Oct 01, 2012 17.66 17.70 17.24 17.61 20,051 +0.16(+0.92%)
Sep 28, 2012 17.81 17.81 16.60 17.45 12,871 -0.46(-2.57%)
Sep 27, 2012 17.08 18.00 17.02 17.91 15,819 +1.05(+6.23%)
Sep 26, 2012 17.50 17.53 16.70 16.86 13,121 -0.65(-3.71%)
Sep 25, 2012 17.73 17.87 17.29 17.51 25,936 -0.15(-0.85%)
Sep 24, 2012 17.43 17.74 17.20 17.66 10,045 +0.12(+0.68%)
Sep 21, 2012 18.00 18.00 17.15 17.54 112,304 -0.37(-2.07%)
Sep 20, 2012 18.44 18.44 17.52 17.91 61,245 -0.72(-3.86%)
Sep 19, 2012 18.71 18.87 18.38 18.63 39,336 -0.03(-0.16%)
Sep 18, 2012 18.20 18.78 18.09 18.66 15,340 +0.63(+3.49%)
Sep 17, 2012 17.98 18.45 17.65 18.03 20,232 +0.06(+0.33%)
Sep 14, 2012 16.20 18.44 16.00 17.97 72,979 +0.77(+4.48%)
Sep 13, 2012 17.80 17.85 17.01 17.20 30,185 -0.65(-3.64%)
Sep 12, 2012 18.08 18.08 17.75 17.85 13,879 -0.12(-0.67%)
Sep 11, 2012 17.98 18.30 17.81 17.97 44,440 +0.03(+0.17%)
Sep 10, 2012 17.95 18.32 17.75 17.94 51,469 -0.01(-0.06%)
Sep 07, 2012 18.00 18.23 17.61 17.95 38,539 -0.20(-1.10%)
Sep 06, 2012 17.66 18.55 17.66 18.15 37,381 +0.57(+3.24%)
Sep 05, 2012 17.36 17.80 17.25 17.58 25,763 +0.31(+1.80%)
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.