Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.82 16.06 15.74 16.05 6,340,431 +0.19(+1.20%)
Dec 28, 2012 15.83 16.01 15.82 15.86 2,786,841 -0.12(-0.73%)
Dec 27, 2012 16.12 16.13 15.79 15.97 4,684,688 -0.11(-0.69%)
Dec 26, 2012 16.19 16.20 16.04 16.08 3,230,569 -0.07(-0.42%)
Dec 24, 2012 16.05 16.22 16.05 16.15 1,265,426 +0.02(+0.11%)
Dec 21, 2012 15.98 16.18 15.90 16.13 7,962,333 -0.07(-0.42%)
Dec 20, 2012 16.07 16.21 15.94 16.20 4,407,095 +0.16(+1.00%)
Dec 19, 2012 16.21 16.22 16.04 16.04 5,356,480 -0.14(-0.84%)
Dec 18, 2012 15.93 16.20 15.87 16.18 8,346,241 +0.32(+2.02%)
Dec 17, 2012 15.75 15.86 15.69 15.86 6,499,182 +0.20(+1.26%)
Dec 14, 2012 15.51 15.70 15.48 15.66 5,794,410 +0.13(+0.83%)
Dec 13, 2012 15.63 15.71 15.49 15.53 5,231,411 -0.10(-0.67%)
Dec 12, 2012 15.48 15.72 15.41 15.64 7,116,030 +0.28(+1.80%)
Dec 11, 2012 15.37 15.45 15.30 15.36 3,666,707 +0.07(+0.48%)
Dec 10, 2012 15.25 15.33 15.18 15.29 3,665,316 -0.01(-0.04%)
Dec 07, 2012 15.27 15.35 15.15 15.29 3,765,811 +0.06(+0.36%)
Dec 06, 2012 15.07 15.30 15.04 15.24 6,185,121 +0.19(+1.27%)
Dec 05, 2012 15.15 15.18 15.01 15.05 6,225,002 -0.09(-0.57%)
Dec 04, 2012 15.21 15.29 15.11 15.13 2,948,266 -0.24(-1.56%)
Nov 30, 2012 15.40 15.45 15.29 15.37 4,571,972 -0.02(-0.16%)
Nov 29, 2012 15.35 15.56 15.32 15.40 7,926,342 +0.15(+1.01%)
Nov 28, 2012 15.09 15.27 15.02 15.24 4,478,607 +0.02(+0.16%)
Nov 27, 2012 15.19 15.34 15.17 15.22 5,753,725 -0.02(-0.12%)
Nov 26, 2012 15.13 15.32 15.13 15.24 7,798,545 -0.04(-0.24%)
Nov 23, 2012 15.10 15.28 15.05 15.27 2,449,673 +0.31(+2.10%)
Nov 21, 2012 14.93 15.00 14.81 14.96 3,762,220 +0.04(+0.29%)
Nov 20, 2012 14.73 14.92 14.68 14.92 4,313,575 +0.13(+0.87%)
Nov 19, 2012 14.61 14.79 14.60 14.79 5,629,582 +0.39(+2.73%)
Nov 16, 2012 14.53 14.55 14.11 14.39 6,548,975 +0.12(+0.82%)
Nov 15, 2012 14.33 14.84 14.19 14.28 6,183,721 +0.04(+0.27%)
Nov 14, 2012 14.68 14.73 14.18 14.24 4,745,165 -0.38(-2.59%)
Nov 13, 2012 14.54 14.82 14.46 14.62 5,125,539 -0.08(-0.54%)
Nov 12, 2012 14.65 14.75 14.59 14.70 3,524,823 +0.10(+0.71%)
Nov 09, 2012 14.43 14.72 14.27 14.59 4,767,959 +0.09(+0.63%)
Nov 08, 2012 14.62 14.76 14.50 14.50 4,092,960 -0.09(-0.63%)
Nov 07, 2012 14.78 14.82 14.52 14.59 7,067,841 -0.47(-3.12%)
Nov 06, 2012 15.00 15.13 14.94 15.06 4,202,707 +0.12(+0.82%)
Nov 05, 2012 14.89 14.99 14.73 14.94 3,076,334 +0.04(+0.29%)
Nov 02, 2012 15.10 15.15 14.89 14.90 5,904,416 -0.21(-1.37%)
Nov 01, 2012 14.84 15.15 14.55 15.11 9,760,571 +0.26(+1.73%)
Oct 31, 2012 14.89 14.90 14.62 14.85 7,028,060 +0.04(+0.29%)
Oct 26, 2012 14.74 14.81 14.81 14.81 4,969,446 +0.04(+0.25%)
Oct 25, 2012 14.89 14.92 14.67 14.77 3,187,694 +0.07(+0.46%)
Oct 24, 2012 14.78 14.89 14.68 14.70 5,025,528 +0.01(+0.08%)
Oct 23, 2012 14.70 14.74 14.57 14.69 6,224,642 -0.35(-2.31%)
Oct 19, 2012 15.32 15.33 14.92 15.04 5,041,859 -0.34(-2.22%)
Oct 18, 2012 15.40 15.49 15.25 15.38 6,080,439 -0.07(-0.43%)
Oct 17, 2012 15.36 15.50 15.28 15.45 7,772,565 +0.17(+1.12%)
Oct 16, 2012 15.21 15.39 15.18 15.28 6,338,010 +0.17(+1.13%)
Oct 15, 2012 15.18 15.18 14.96 15.11 4,369,357 +0.02(+0.12%)
Oct 12, 2012 15.25 15.26 14.86 15.09 5,196,210 -0.18(-1.20%)
Oct 11, 2012 15.45 15.53 15.21 15.27 3,848,466 +0.02(+0.16%)
Oct 10, 2012 15.28 15.37 15.14 15.25 5,100,685 -0.13(-0.83%)
Oct 09, 2012 15.57 15.64 15.37 15.37 4,958,287 -0.19(-1.22%)
Oct 08, 2012 15.46 15.65 15.42 15.56 3,115,869 -0.01(-0.08%)
Oct 05, 2012 15.84 15.93 15.51 15.58 4,522,155 -0.10(-0.66%)
Oct 04, 2012 15.61 15.78 15.54 15.68 4,615,218 +0.19(+1.22%)
Oct 03, 2012 15.33 15.52 15.09 15.49 6,531,260 +0.18(+1.20%)
Oct 02, 2012 15.43 15.46 15.21 15.31 4,072,022 -0.02(-0.16%)
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.