Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.89 16.92 16.76 16.88 3,919,367 +0.24(+1.42%)
Oct 26, 2012 16.70 16.65 16.65 16.65 2,067,926 +0.01(+0.04%)
Oct 25, 2012 16.50 16.65 16.41 16.64 2,285,004 +0.23(+1.38%)
Oct 24, 2012 16.50 16.54 16.39 16.41 2,288,980 -0.06(-0.38%)
Oct 23, 2012 16.52 16.62 16.41 16.48 1,765,028 -0.23(-1.36%)
Oct 19, 2012 16.68 16.73 16.62 16.70 3,080,969 -0.01(-0.08%)
Oct 18, 2012 16.63 16.72 16.59 16.72 2,156,932 +0.10(+0.62%)
Oct 17, 2012 16.41 16.63 16.38 16.61 1,766,805 +0.23(+1.38%)
Oct 16, 2012 16.39 16.43 16.32 16.39 1,611,016 +0.02(+0.13%)
Oct 15, 2012 16.29 16.37 16.22 16.37 1,383,335 +0.10(+0.59%)
Oct 12, 2012 16.41 16.46 16.26 16.27 1,350,976 -0.14(-0.84%)
Oct 11, 2012 16.38 16.48 16.34 16.41 2,426,411 +0.10(+0.59%)
Oct 10, 2012 16.40 16.41 16.26 16.31 1,399,165 -0.09(-0.55%)
Oct 09, 2012 16.38 16.46 16.31 16.40 1,312,305 +0.02(+0.13%)
Oct 08, 2012 16.35 16.44 16.27 16.38 1,154,023 +0.01(+0.04%)
Oct 05, 2012 16.43 16.49 16.30 16.37 1,854,897 -0.02(-0.13%)
Oct 04, 2012 16.30 16.44 16.25 16.39 1,653,753 +0.14(+0.89%)
Oct 03, 2012 16.22 16.39 16.22 16.25 3,006,725 +0.05(+0.30%)
Oct 02, 2012 16.15 16.22 16.10 16.20 2,276,610 +0.10(+0.60%)
Oct 01, 2012 16.18 16.29 16.06 16.10 2,977,126 -0.08(-0.51%)
Sep 28, 2012 16.08 16.21 15.97 16.19 2,706,379 +0.12(+0.73%)
Sep 27, 2012 16.24 16.26 16.01 16.07 3,290,277 -0.14(-0.85%)
Sep 26, 2012 16.10 16.32 16.08 16.21 3,593,352 +0.15(+0.94%)
Sep 25, 2012 16.15 16.26 16.06 16.06 6,108,629 -0.05(-0.30%)
Sep 24, 2012 15.90 16.12 15.89 16.10 2,292,425 +0.20(+1.25%)
Sep 21, 2012 15.87 15.93 15.83 15.91 3,303,722 +0.08(+0.52%)
Sep 20, 2012 15.81 15.94 15.81 15.82 2,280,238 -0.02(-0.13%)
Sep 19, 2012 15.86 15.92 15.80 15.84 2,446,495 -0.03(-0.17%)
Sep 18, 2012 15.80 15.88 15.74 15.87 2,498,517 +0.10(+0.65%)
Sep 17, 2012 15.93 15.98 15.73 15.77 7,286,851 -0.17(-1.08%)
Sep 14, 2012 16.12 16.14 15.89 15.94 4,077,662 -0.20(-1.23%)
Sep 13, 2012 15.94 16.15 15.93 16.14 2,408,493 +0.19(+1.16%)
Sep 12, 2012 15.91 16.00 15.90 15.95 2,079,061 -0.05(-0.30%)
Sep 11, 2012 16.07 16.10 15.97 16.00 2,561,670 -0.07(-0.43%)
Sep 10, 2012 16.08 16.17 16.04 16.07 2,941,832 +0.03(+0.17%)
Sep 07, 2012 16.08 16.11 16.02 16.04 3,111,980 -0.04(-0.26%)
Sep 06, 2012 15.97 16.08 15.96 16.08 2,672,507 +0.17(+1.08%)
Sep 05, 2012 16.01 16.03 15.91 15.91 3,412,446 -0.07(-0.43%)
Sep 04, 2012 15.86 16.02 15.79 15.98 2,746,950 +0.12(+0.78%)
Aug 31, 2012 15.82 15.90 15.73 15.86 4,351,158 +0.09(+0.57%)
Aug 30, 2012 15.81 15.84 15.73 15.77 2,579,536 -0.08(-0.48%)
Aug 29, 2012 15.77 15.89 15.71 15.84 3,869,534 +0.09(+0.57%)
Aug 27, 2012 15.71 15.80 15.71 15.75 2,972,870 +0.04(+0.26%)
Aug 24, 2012 15.60 15.76 15.54 15.71 3,133,181 +0.11(+0.70%)
Aug 23, 2012 15.81 15.83 15.56 15.60 4,345,262 -0.23(-1.43%)
Aug 22, 2012 15.84 15.93 15.82 15.83 4,294,128 -0.06(-0.39%)
Aug 21, 2012 16.08 16.09 15.88 15.89 4,312,359 -0.20(-1.24%)
Aug 20, 2012 16.08 16.11 15.98 16.09 4,197,351 +0.02(+0.13%)
Aug 17, 2012 16.07 16.13 15.95 16.07 3,912,036 -0.03(-0.21%)
Aug 16, 2012 16.14 16.22 16.06 16.10 4,673,782 -0.05(-0.30%)
Aug 15, 2012 16.28 16.32 16.09 16.15 4,579,634 -0.15(-0.93%)
Aug 14, 2012 16.35 16.44 16.27 16.30 3,492,324 -0.03(-0.17%)
Aug 13, 2012 16.36 16.45 16.28 16.33 2,467,143 -0.09(-0.54%)
Aug 10, 2012 16.31 16.43 16.26 16.42 1,643,687 +0.12(+0.72%)
Aug 09, 2012 16.41 16.46 16.27 16.30 2,858,847 -0.12(-0.71%)
Aug 08, 2012 16.41 16.43 16.28 16.42 2,689,995 +0.01(+0.04%)
Aug 07, 2012 16.67 16.70 16.40 16.41 2,653,594 -0.20(-1.20%)
Aug 06, 2012 16.68 16.71 16.56 16.61 1,908,238 -0.01(-0.08%)
Aug 03, 2012 16.58 16.70 16.49 16.63 2,225,806 +0.18(+1.09%)
Aug 02, 2012 16.57 16.57 16.28 16.45 6,135,350 -0.16(-0.99%)
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.