Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 20.05 20.23 19.97 20.18 7,653,018 +0.12(+0.61%)
Nov 29, 2012 19.83 20.09 19.80 20.05 6,387,132 +0.26(+1.31%)
Nov 28, 2012 19.56 19.81 19.45 19.80 5,032,291 +0.18(+0.93%)
Nov 27, 2012 19.73 19.80 19.56 19.61 6,230,179 -0.13(-0.66%)
Nov 26, 2012 19.63 19.80 19.61 19.74 6,880,301 -0.02(-0.08%)
Nov 23, 2012 19.61 19.76 19.56 19.76 3,052,140 +0.25(+1.29%)
Nov 21, 2012 19.51 19.51 19.21 19.51 5,424,311 +0.10(+0.53%)
Nov 20, 2012 19.51 19.61 19.23 19.40 7,960,288 -0.18(-0.93%)
Nov 19, 2012 19.39 19.59 19.31 19.59 8,457,132 +0.39(+2.04%)
Nov 16, 2012 19.10 19.22 18.89 19.19 12,438,119 +0.10(+0.54%)
Nov 15, 2012 18.92 19.31 18.85 19.09 10,714,453 +0.19(+1.01%)
Nov 14, 2012 19.10 19.32 18.86 18.90 9,758,348 -0.15(-0.78%)
Nov 13, 2012 18.83 19.27 18.79 19.05 7,048,712 +0.07(+0.38%)
Nov 12, 2012 18.95 19.01 18.83 18.98 4,711,761 +0.08(+0.44%)
Nov 09, 2012 18.82 19.00 18.69 18.89 10,184,859 +0.10(+0.51%)
Nov 08, 2012 19.13 19.29 18.79 18.80 8,064,960 -0.29(-1.51%)
Nov 07, 2012 19.45 19.45 18.97 19.09 9,327,815 -0.65(-3.28%)
Nov 06, 2012 19.35 19.83 19.30 19.73 11,752,520 +0.38(+1.95%)
Nov 05, 2012 19.09 19.40 18.95 19.35 6,792,136 +0.21(+1.11%)
Nov 02, 2012 19.35 19.38 19.01 19.14 6,548,057 -0.12(-0.61%)
Nov 01, 2012 18.89 19.31 18.83 19.26 8,116,809 +0.44(+2.33%)
Oct 31, 2012 18.79 18.96 18.70 18.82 6,754,868 +0.08(+0.40%)
Oct 26, 2012 18.86 18.75 18.75 18.75 5,734,516 -0.17(-0.90%)
Oct 25, 2012 18.86 18.97 18.68 18.92 7,072,083 +0.22(+1.19%)
Oct 24, 2012 18.75 19.02 18.36 18.69 10,479,085 -0.08(-0.44%)
Oct 23, 2012 18.68 18.82 18.61 18.78 7,444,616 -0.01(-0.06%)
Oct 19, 2012 18.87 18.98 18.66 18.79 8,875,365 -0.16(-0.84%)
Oct 18, 2012 18.93 19.08 18.80 18.95 7,427,590 -0.06(-0.34%)
Oct 17, 2012 18.80 19.04 18.69 19.01 7,815,197 +0.33(+1.76%)
Oct 16, 2012 18.53 18.79 18.50 18.68 6,937,756 +0.24(+1.29%)
Oct 15, 2012 18.28 18.47 18.11 18.44 5,508,510 +0.24(+1.33%)
Oct 12, 2012 18.24 18.29 17.97 18.20 5,538,602 -0.06(-0.31%)
Oct 11, 2012 18.15 18.36 18.14 18.26 5,054,084 +0.26(+1.43%)
Oct 10, 2012 18.16 18.21 17.93 18.00 7,043,850 -0.17(-0.94%)
Oct 09, 2012 18.36 18.46 18.15 18.17 3,990,153 -0.23(-1.25%)
Oct 08, 2012 18.25 18.45 18.22 18.40 2,371,943 +0.02(+0.12%)
Oct 05, 2012 18.45 18.58 18.27 18.38 6,310,527 +0.07(+0.37%)
Oct 04, 2012 18.09 18.34 18.03 18.31 5,181,438 +0.34(+1.89%)
Oct 03, 2012 18.07 18.10 17.86 17.97 4,929,999 -0.01(-0.06%)
Oct 02, 2012 18.09 18.19 17.86 17.98 5,120,752 -0.02(-0.08%)
Oct 01, 2012 18.22 18.32 17.94 18.00 4,769,075 -0.11(-0.58%)
Sep 28, 2012 17.99 18.18 17.85 18.10 7,207,110 +0.06(+0.34%)
Sep 27, 2012 17.79 18.07 17.75 18.04 6,253,267 +0.40(+2.29%)
Sep 26, 2012 17.94 17.95 17.52 17.64 8,705,855 -0.34(-1.91%)
Sep 25, 2012 18.33 18.45 17.98 17.98 6,609,817 -0.28(-1.55%)
Sep 24, 2012 18.16 18.39 18.15 18.27 5,205,917 +0.05(+0.27%)
Sep 21, 2012 18.49 18.49 18.21 18.22 7,865,766 -0.18(-0.97%)
Sep 20, 2012 18.31 18.43 18.16 18.39 5,441,847 +0.02(+0.10%)
Sep 19, 2012 18.40 18.50 18.30 18.37 5,499,866 -0.03(-0.19%)
Sep 18, 2012 18.50 18.53 18.32 18.41 7,334,708 -0.22(-1.18%)
Sep 17, 2012 18.71 18.79 18.53 18.63 6,305,079 -0.15(-0.79%)
Sep 14, 2012 18.73 18.99 18.68 18.78 7,022,133 +0.12(+0.65%)
Sep 13, 2012 18.35 18.72 18.11 18.65 7,803,046 +0.30(+1.65%)
Sep 12, 2012 18.33 18.50 18.25 18.35 5,898,246 -0.03(-0.16%)
Sep 11, 2012 18.15 18.43 18.15 18.38 6,992,771 +0.23(+1.29%)
Sep 10, 2012 18.31 18.37 18.14 18.15 5,960,878 -0.11(-0.60%)
Sep 07, 2012 18.00 18.35 17.99 18.26 9,766,618 +0.33(+1.86%)
Sep 06, 2012 17.52 17.94 17.49 17.92 8,743,530 +0.58(+3.33%)
Sep 05, 2012 17.55 17.62 17.32 17.35 7,429,013 -0.23(-1.33%)
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.