Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.58 16.72 16.45 16.61 1,083,565 -0.03(-0.18%)
Sep 27, 2012 16.30 16.75 16.27 16.64 1,111,479 +0.51(+3.16%)
Sep 26, 2012 16.34 16.40 15.97 16.13 1,546,283 -0.25(-1.53%)
Sep 25, 2012 16.66 16.87 16.33 16.38 1,280,920 -0.30(-1.80%)
Sep 24, 2012 16.89 17.00 16.56 16.68 1,550,601 -0.34(-2.00%)
Sep 21, 2012 17.06 17.16 16.97 17.02 930,712 +0.06(+0.35%)
Sep 20, 2012 16.94 17.19 16.72 16.96 1,155,678 -0.09(-0.53%)
Sep 19, 2012 17.07 17.24 17.00 17.05 1,708,846 -0.05(-0.29%)
Sep 18, 2012 17.20 17.21 16.94 17.10 1,483,176 -0.10(-0.58%)
Sep 17, 2012 17.14 17.40 16.88 17.20 1,339,352 +0.05(+0.29%)
Sep 14, 2012 17.04 17.48 17.02 17.15 2,102,766 +0.27(+1.60%)
Sep 13, 2012 16.60 17.02 16.41 16.88 1,681,086 +0.29(+1.75%)
Sep 12, 2012 16.82 16.92 16.54 16.59 951,274 -0.19(-1.13%)
Sep 11, 2012 16.44 16.80 16.44 16.78 1,104,692 +0.47(+2.88%)
Sep 10, 2012 16.37 16.60 16.25 16.31 959,796 -0.10(-0.61%)
Sep 07, 2012 15.96 16.48 15.94 16.41 1,169,996 +0.55(+3.47%)
Sep 06, 2012 15.86 16.08 15.77 15.86 1,697,890 +0.13(+0.83%)
Sep 05, 2012 15.73 15.84 15.62 15.73 1,257,028 -0.07(-0.44%)
Sep 04, 2012 15.77 15.88 15.52 15.80 1,191,079 +0.03(+0.19%)
Aug 31, 2012 15.64 15.90 15.52 15.77 1,285,336 +0.26(+1.68%)
Aug 30, 2012 15.88 15.89 15.43 15.51 1,007,638 -0.36(-2.27%)
Aug 29, 2012 15.80 16.09 15.76 15.87 991,764 -0.16(-1.00%)
Aug 27, 2012 15.69 16.22 15.66 16.03 1,629,799 +0.35(+2.23%)
Aug 24, 2012 15.82 15.88 15.50 15.68 1,250,873 -0.17(-1.07%)
Aug 23, 2012 16.14 16.25 15.79 15.85 1,289,757 -0.28(-1.74%)
Aug 22, 2012 16.11 16.21 15.89 16.13 1,648,020 -0.04(-0.25%)
Aug 21, 2012 15.84 16.43 15.82 16.17 2,780,959 +0.62(+3.99%)
Aug 20, 2012 15.53 15.75 15.36 15.55 1,547,966 +0.07(+0.45%)
Aug 17, 2012 15.28 15.59 15.19 15.48 1,481,372 +0.28(+1.84%)
Aug 16, 2012 14.78 15.27 14.73 15.20 1,445,880 +0.40(+2.70%)
Aug 15, 2012 14.87 14.92 14.64 14.80 1,150,747 -0.05(-0.34%)
Aug 14, 2012 14.54 15.02 14.53 14.85 1,824,486 +0.24(+1.64%)
Aug 13, 2012 14.28 14.77 14.25 14.61 1,353,253 +0.40(+2.81%)
Aug 10, 2012 14.44 14.49 14.12 14.21 1,329,310 -0.32(-2.20%)
Aug 09, 2012 14.20 14.67 14.20 14.53 1,017,083 +0.23(+1.61%)
Aug 08, 2012 14.54 14.67 14.19 14.30 998,757 -0.32(-2.19%)
Aug 07, 2012 14.39 14.75 14.36 14.62 1,313,011 +0.32(+2.24%)
Aug 06, 2012 14.06 14.43 14.06 14.30 1,145,353 +0.24(+1.71%)
Aug 03, 2012 13.84 14.10 13.75 14.06 1,245,063 +0.56(+4.15%)
Aug 02, 2012 14.10 14.10 13.46 13.50 1,763,063 -0.72(-5.06%)
Aug 01, 2012 14.10 14.42 14.00 14.22 1,517,705 +0.20(+1.43%)
Jul 31, 2012 14.11 14.35 14.01 14.02 1,646,924 -0.04(-0.28%)
Jul 30, 2012 13.98 14.20 13.90 14.06 1,504,422 +0.07(+0.50%)
Jul 27, 2012 13.76 14.09 13.63 13.99 1,462,562 +0.32(+2.34%)
Jul 26, 2012 13.60 13.76 13.46 13.67 1,126,895 +0.28(+2.09%)
Jul 25, 2012 13.45 13.51 13.22 13.39 1,200,962 -0.02(-0.15%)
Jul 24, 2012 13.60 13.79 13.23 13.41 1,082,238 -0.20(-1.47%)
Jul 23, 2012 13.52 13.67 13.29 13.61 1,421,531 -0.29(-2.09%)
Jul 20, 2012 13.83 13.93 13.64 13.90 1,245,601 -0.04(-0.29%)
Jul 19, 2012 14.02 14.11 13.85 13.94 2,239,753 +0.08(+0.58%)
Jul 18, 2012 13.18 14.02 13.11 13.86 3,010,702 +0.77(+5.88%)
Jul 17, 2012 13.05 13.12 12.70 13.09 1,742,628 +0.07(+0.54%)
Jul 16, 2012 12.91 13.09 12.72 13.02 1,260,681 +0.09(+0.70%)
Jul 13, 2012 12.72 13.10 12.71 12.93 1,139,960 +0.24(+1.89%)
Jul 12, 2012 12.88 12.90 12.48 12.69 1,605,029 -0.42(-3.20%)
Jul 11, 2012 12.60 13.17 12.45 13.11 2,710,786 +0.85(+6.93%)
Jul 10, 2012 12.81 12.87 12.13 12.26 1,648,469 -0.41(-3.24%)
Jul 09, 2012 12.95 13.08 12.62 12.67 1,624,880 -0.30(-2.31%)
Jul 06, 2012 12.91 13.21 12.84 12.97 1,625,905 -0.29(-2.19%)
Jul 05, 2012 13.34 13.60 13.23 13.26 2,414,768 +0.13(+0.99%)
Jul 03, 2012 12.89 13.30 12.83 13.13 1,308,894 +0.29(+2.26%)
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.