Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 17.50 17.90 17.50 17.80 108,877 +0.29(+1.66%)
Dec 28, 2012 17.46 17.64 17.46 17.51 68,571 -0.02(-0.11%)
Dec 27, 2012 17.50 17.60 17.43 17.53 95,681 +0.02(+0.11%)
Dec 26, 2012 17.58 17.73 17.50 17.51 36,847 -0.09(-0.51%)
Dec 24, 2012 17.65 17.77 17.48 17.60 40,263 -0.09(-0.51%)
Dec 21, 2012 17.50 17.86 17.50 17.69 133,206 +0.01(+0.06%)
Dec 20, 2012 17.89 17.89 17.61 17.68 83,419 -0.27(-1.50%)
Dec 19, 2012 18.20 18.20 17.79 17.95 136,508 -0.27(-1.48%)
Dec 18, 2012 18.75 18.95 17.89 18.22 145,188 -0.53(-2.83%)
Dec 17, 2012 18.76 18.91 18.51 18.75 30,017 +0.05(+0.27%)
Dec 14, 2012 18.82 19.00 18.55 18.70 55,254 -0.20(-1.06%)
Dec 13, 2012 18.99 19.17 18.87 18.90 75,346 -0.08(-0.42%)
Dec 12, 2012 18.85 19.04 18.68 18.98 130,662 +0.15(+0.80%)
Dec 11, 2012 18.95 19.00 18.29 18.83 110,748 -0.02(-0.11%)
Dec 10, 2012 18.95 18.96 18.66 18.85 52,493 -0.04(-0.21%)
Dec 07, 2012 19.00 19.19 18.53 18.89 110,024 -0.07(-0.37%)
Dec 06, 2012 18.85 18.99 18.38 18.96 66,535 +0.07(+0.37%)
Dec 05, 2012 18.82 18.95 18.69 18.89 74,967 -0.01(-0.05%)
Dec 04, 2012 18.77 19.00 18.34 18.90 115,695 +0.43(+2.33%)
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%)
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.