Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.88 13.03 12.84 12.96 3,968,293 +0.11(+0.87%)
Nov 29, 2012 12.87 12.99 12.77 12.84 8,445,754 -0.01(-0.07%)
Nov 28, 2012 13.01 13.05 12.81 12.85 5,982,647 -0.22(-1.70%)
Nov 27, 2012 13.27 13.31 13.05 13.08 3,298,234 -0.20(-1.54%)
Nov 26, 2012 13.15 13.31 13.15 13.28 3,507,667 +0.04(+0.28%)
Nov 23, 2012 13.05 13.24 13.00 13.24 1,646,881 +0.27(+2.08%)
Nov 21, 2012 12.95 13.08 12.87 12.97 3,937,597 +0.05(+0.36%)
Nov 20, 2012 13.23 13.28 12.80 12.93 5,657,730 -0.33(-2.52%)
Nov 19, 2012 13.23 13.35 13.10 13.26 4,601,434 +0.17(+1.28%)
Nov 16, 2012 12.82 13.12 12.72 13.10 5,744,917 +0.27(+2.10%)
Nov 15, 2012 12.82 13.01 12.79 12.83 5,888,936 -0.01(-0.07%)
Nov 14, 2012 13.05 13.10 12.75 12.84 6,613,592 -0.21(-1.64%)
Nov 13, 2012 13.13 13.35 13.02 13.05 3,991,940 -0.19(-1.40%)
Nov 12, 2012 13.17 13.33 13.16 13.23 3,972,863 +0.03(+0.21%)
Nov 09, 2012 13.17 13.34 13.13 13.21 8,184,943 +0.05(+0.35%)
Nov 08, 2012 13.61 13.67 13.10 13.16 25,243,580 -0.55(-3.98%)
Nov 07, 2012 13.94 13.97 13.55 13.71 8,635,270 -0.34(-2.44%)
Nov 06, 2012 13.98 14.20 13.95 14.05 4,286,908 +0.07(+0.53%)
Nov 05, 2012 14.01 14.16 13.94 13.97 5,407,491 -0.08(-0.59%)
Nov 02, 2012 14.60 14.60 14.02 14.06 9,127,556 -0.53(-3.61%)
Nov 01, 2012 13.83 14.87 13.82 14.59 12,047,622 +0.26(+1.81%)
Oct 31, 2012 14.33 15.00 14.07 14.33 9,279,086 +0.01(+0.06%)
Oct 26, 2012 14.57 14.32 14.32 14.32 4,929,189 -0.26(-1.78%)
Oct 25, 2012 14.63 14.83 14.46 14.58 4,536,350 +0.06(+0.45%)
Oct 24, 2012 14.82 14.91 14.46 14.51 4,228,592 -0.25(-1.69%)
Oct 23, 2012 14.96 15.00 14.69 14.76 5,075,012 -0.48(-3.16%)
Oct 19, 2012 15.82 15.84 15.24 15.24 8,199,589 -0.63(-3.96%)
Oct 18, 2012 15.94 15.99 15.84 15.87 4,099,637 -0.12(-0.75%)
Oct 17, 2012 15.84 16.04 15.82 15.99 4,329,864 +0.14(+0.87%)
Oct 16, 2012 15.98 16.07 15.72 15.85 4,610,248 -0.12(-0.75%)
Oct 15, 2012 15.82 16.01 15.76 15.97 4,560,241 +0.15(+0.93%)
Oct 12, 2012 16.16 16.16 15.77 15.82 5,051,004 -0.18(-1.15%)
Oct 11, 2012 15.98 16.20 15.93 16.01 3,432,074 +0.15(+0.93%)
Oct 10, 2012 15.80 15.98 15.76 15.86 4,847,405 +0.04(+0.23%)
Oct 09, 2012 16.03 16.22 15.78 15.82 5,258,798 -0.24(-1.50%)
Oct 08, 2012 16.07 16.24 16.00 16.07 6,726,659 -0.02(-0.12%)
Oct 05, 2012 15.73 16.14 15.71 16.08 14,191,924 +1.08(+7.21%)
Oct 04, 2012 14.84 15.10 14.74 15.00 5,023,515 +0.19(+1.31%)
Oct 03, 2012 14.74 14.84 14.56 14.81 3,630,840 +0.07(+0.50%)
Oct 02, 2012 14.98 15.03 14.70 14.73 3,866,922 -0.20(-1.36%)
Oct 01, 2012 14.77 15.00 14.74 14.94 4,409,338 +0.19(+1.25%)
Sep 28, 2012 14.89 14.93 14.67 14.75 4,561,155 -0.22(-1.48%)
Sep 27, 2012 14.73 15.01 14.54 14.97 3,968,129 +0.31(+2.15%)
Sep 26, 2012 14.59 14.84 14.45 14.66 3,529,222 +0.07(+0.51%)
Sep 25, 2012 14.81 14.86 14.50 14.59 4,918,853 -0.16(-1.07%)
Sep 24, 2012 14.93 14.96 14.58 14.74 3,442,022 -0.18(-1.24%)
Sep 21, 2012 14.89 15.18 14.88 14.93 4,734,239 +0.15(+1.00%)
Sep 20, 2012 14.74 14.82 14.61 14.78 3,889,526 -0.02(-0.13%)
Sep 19, 2012 14.90 14.95 14.67 14.80 3,972,468 -0.12(-0.81%)
Sep 18, 2012 14.95 15.03 14.84 14.92 4,262,760 -0.01(-0.06%)
Sep 17, 2012 15.08 15.12 14.87 14.93 11,035,172 -0.14(-0.92%)
Sep 14, 2012 15.17 15.62 14.98 15.07 7,682,276 +0.01(+0.06%)
Sep 13, 2012 14.57 15.08 14.46 15.06 6,971,767 +0.51(+3.50%)
Sep 12, 2012 14.74 14.86 14.46 14.55 4,779,655 -0.17(-1.13%)
Sep 11, 2012 14.70 14.72 14.51 14.71 4,598,386 +0.03(+0.19%)
Sep 10, 2012 14.80 14.85 14.65 14.69 3,822,776 -0.10(-0.69%)
Sep 07, 2012 14.52 14.80 14.50 14.79 4,369,551 +0.24(+1.65%)
Sep 06, 2012 14.21 14.55 14.14 14.55 4,773,892 +0.48(+3.42%)
Sep 05, 2012 14.00 14.11 13.94 14.07 5,706,545 +0.02(+0.13%)
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.