Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.49 16.22 15.21 15.49 8,582,024 +0.01(+0.06%)
Oct 26, 2012 15.75 15.48 15.48 15.48 4,558,900 -0.28(-1.78%)
Oct 25, 2012 15.82 16.03 15.63 15.76 4,195,571 +0.07(+0.45%)
Oct 24, 2012 16.02 16.12 15.63 15.69 3,910,933 -0.27(-1.69%)
Oct 23, 2012 16.18 16.22 15.88 15.96 4,693,768 -0.52(-3.16%)
Oct 19, 2012 17.11 17.13 16.48 16.48 7,583,621 -0.68(-3.96%)
Oct 18, 2012 17.23 17.29 17.13 17.16 3,791,665 -0.13(-0.75%)
Oct 17, 2012 17.13 17.34 17.11 17.29 4,004,597 +0.15(+0.88%)
Oct 16, 2012 17.28 17.38 17.00 17.14 4,263,918 -0.13(-0.75%)
Oct 15, 2012 17.10 17.32 17.04 17.27 4,217,668 +0.16(+0.94%)
Oct 12, 2012 17.47 17.47 17.05 17.11 4,671,564 -0.20(-1.16%)
Oct 11, 2012 17.28 17.52 17.22 17.31 3,174,251 +0.16(+0.93%)
Oct 10, 2012 17.08 17.28 17.04 17.15 4,483,259 +0.04(+0.23%)
Oct 09, 2012 17.33 17.54 17.06 17.11 4,863,748 -0.26(-1.50%)
Oct 08, 2012 17.38 17.56 17.30 17.37 6,221,340 -0.02(-0.11%)
Oct 05, 2012 17.01 17.45 16.99 17.39 13,125,801 +1.17(+7.21%)
Oct 04, 2012 16.05 16.33 15.94 16.22 4,646,140 +0.21(+1.31%)
Oct 03, 2012 15.94 16.04 15.74 16.01 3,358,085 +0.08(+0.50%)
Oct 02, 2012 16.20 16.25 15.89 15.93 3,576,432 -0.22(-1.36%)
Oct 01, 2012 15.97 16.22 15.94 16.15 4,078,101 +0.20(+1.25%)
Sep 28, 2012 16.10 16.14 15.86 15.95 4,218,513 -0.24(-1.48%)
Sep 27, 2012 15.93 16.23 15.72 16.19 3,670,036 +0.34(+2.15%)
Sep 26, 2012 15.77 16.05 15.62 15.85 3,264,101 +0.08(+0.51%)
Sep 25, 2012 16.01 16.07 15.68 15.77 4,549,340 -0.17(-1.07%)
Sep 24, 2012 16.14 16.17 15.76 15.94 3,183,451 -0.20(-1.24%)
Sep 21, 2012 16.10 16.42 16.09 16.14 4,378,595 +0.16(+1.00%)
Sep 20, 2012 15.94 16.02 15.79 15.98 3,597,338 -0.02(-0.12%)
Sep 19, 2012 16.11 16.16 15.86 16.00 3,674,049 -0.13(-0.81%)
Sep 18, 2012 16.16 16.25 16.05 16.13 3,942,534 -0.01(-0.06%)
Sep 17, 2012 16.30 16.35 16.08 16.14 10,206,190 -0.15(-0.92%)
Sep 14, 2012 16.40 16.89 16.20 16.29 7,105,170 +0.01(+0.06%)
Sep 13, 2012 15.75 16.31 15.63 16.28 6,448,035 +0.55(+3.50%)
Sep 12, 2012 15.94 16.07 15.63 15.73 4,420,599 -0.18(-1.13%)
Sep 11, 2012 15.89 15.92 15.69 15.91 4,252,947 +0.03(+0.19%)
Sep 10, 2012 16.00 16.06 15.84 15.88 3,535,602 -0.11(-0.69%)
Sep 07, 2012 15.70 16.00 15.68 15.99 4,041,303 +0.26(+1.65%)
Sep 06, 2012 15.36 15.73 15.29 15.73 4,415,269 +0.52(+3.42%)
Sep 05, 2012 15.14 15.26 15.07 15.21 5,277,859 +0.02(+0.13%)
Sep 04, 2012 15.46 15.46 15.12 15.19 5,270,787 -0.26(-1.68%)
Aug 31, 2012 15.55 15.63 15.43 15.45 3,257,216 +0.01(+0.06%)
Aug 30, 2012 15.46 15.50 15.38 15.44 4,407,870 -0.06(-0.39%)
Aug 29, 2012 15.44 15.56 15.28 15.50 4,000,783 +0.00(+0.00%)
Aug 27, 2012 15.57 15.71 15.44 15.50 3,207,921 -0.06(-0.39%)
Aug 24, 2012 15.43 15.64 15.39 15.56 4,154,547 +0.06(+0.39%)
Aug 23, 2012 15.83 15.89 15.46 15.50 5,200,193 -0.43(-2.70%)
Aug 22, 2012 16.04 16.12 15.84 15.93 3,680,530 -0.12(-0.75%)
Aug 21, 2012 16.19 16.35 16.02 16.05 4,661,256 -0.16(-0.99%)
Aug 20, 2012 15.95 16.22 15.83 16.21 4,755,992 +0.25(+1.57%)
Aug 17, 2012 15.93 16.03 15.78 15.96 5,805,500 +0.05(+0.31%)
Aug 16, 2012 16.08 16.13 15.87 15.91 3,514,500 -0.12(-0.75%)
Aug 15, 2012 15.97 16.11 15.93 16.03 2,536,428 +0.01(+0.06%)
Aug 14, 2012 15.95 16.12 15.89 16.02 5,142,525 +0.17(+1.07%)
Aug 13, 2012 15.95 16.10 15.73 15.85 2,554,599 -0.43(-2.64%)
Aug 10, 2012 16.35 16.40 16.13 16.28 3,276,205 -0.16(-0.97%)
Aug 09, 2012 16.17 16.61 16.07 16.44 5,853,007 +0.22(+1.36%)
Aug 08, 2012 16.00 16.23 15.82 16.22 4,474,627 +0.20(+1.25%)
Aug 07, 2012 15.66 16.22 15.53 16.02 5,665,947 +0.43(+2.76%)
Aug 06, 2012 14.93 15.64 14.86 15.59 8,780,660 +0.70(+4.70%)
Aug 03, 2012 14.79 14.93 14.73 14.89 18,296,874 +0.44(+3.04%)
Aug 02, 2012 15.13 15.24 14.45 14.45 14,499,306 -0.85(-5.56%)
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.