Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 17.05 17.50 16.82 17.27 39,541 +0.21(+1.23%)
Aug 31, 2012 17.22 17.49 16.99 17.06 5,835 +0.00(+0.00%)
Aug 30, 2012 16.98 17.18 16.97 17.06 8,772 +0.07(+0.41%)
Aug 29, 2012 17.55 17.75 16.70 16.99 31,010 +0.24(+1.43%)
Aug 27, 2012 16.25 16.90 16.13 16.75 32,053 +0.58(+3.59%)
Aug 24, 2012 15.91 16.40 15.73 16.17 130,519 +0.18(+1.13%)
Aug 23, 2012 16.06 16.31 15.73 15.99 59,537 -0.20(-1.24%)
Aug 22, 2012 16.02 16.30 15.71 16.19 48,810 +0.22(+1.38%)
Aug 21, 2012 16.68 17.11 15.97 15.97 40,774 -0.70(-4.20%)
Aug 20, 2012 17.94 17.98 16.42 16.67 55,869 -1.33(-7.39%)
Aug 17, 2012 18.13 18.28 17.83 18.00 26,354 -0.15(-0.83%)
Aug 16, 2012 16.75 18.29 16.75 18.15 33,382 +1.42(+8.49%)
Aug 15, 2012 16.64 16.77 16.43 16.73 8,983 +0.09(+0.54%)
Aug 14, 2012 16.57 16.89 16.43 16.64 74,635 +0.29(+1.77%)
Aug 13, 2012 16.29 16.75 15.91 16.35 61,389 +0.04(+0.25%)
Aug 10, 2012 14.78 16.40 14.78 16.31 127,597 +1.82(+12.56%)
Aug 09, 2012 14.40 14.65 14.14 14.49 4,465 -0.01(-0.07%)
Aug 08, 2012 14.85 14.85 14.48 14.50 5,052 -0.50(-3.33%)
Aug 07, 2012 14.99 15.06 14.52 15.00 31,456 +0.13(+0.87%)
Aug 06, 2012 14.80 15.12 14.61 14.87 11,454 +0.23(+1.57%)
Aug 03, 2012 14.28 14.68 13.96 14.64 19,970 +0.57(+4.05%)
Aug 02, 2012 13.96 14.18 13.80 14.07 14,590 -0.04(-0.28%)
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.