Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.19 16.27 16.02 16.09 949,802 -0.18(-1.11%)
Oct 26, 2012 16.53 16.27 16.27 16.27 1,178,600 -0.55(-3.27%)
Oct 25, 2012 17.45 17.45 16.61 16.82 2,909,955 -0.47(-2.72%)
Oct 24, 2012 17.43 17.44 17.23 17.29 494,599 +0.04(+0.23%)
Oct 23, 2012 17.35 17.36 17.15 17.25 438,244 +0.07(+0.41%)
Oct 19, 2012 17.35 17.35 17.14 17.18 445,035 -0.13(-0.75%)
Oct 18, 2012 17.26 17.35 17.22 17.31 316,378 +0.07(+0.41%)
Oct 17, 2012 17.25 17.29 17.11 17.24 746,588 -0.03(-0.17%)
Oct 16, 2012 17.29 17.30 17.22 17.27 479,784 +0.05(+0.29%)
Oct 15, 2012 17.17 17.24 17.04 17.22 463,212 +0.13(+0.76%)
Oct 12, 2012 16.94 17.17 16.94 17.09 627,842 +0.19(+1.12%)
Oct 11, 2012 16.91 16.99 16.86 16.90 465,823 +0.29(+1.75%)
Oct 10, 2012 16.65 16.65 16.52 16.61 465,519 -0.01(-0.06%)
Oct 09, 2012 16.77 16.77 16.59 16.62 768,068 +0.21(+1.28%)
Oct 08, 2012 16.36 16.45 16.31 16.41 395,550 -0.33(-1.97%)
Oct 05, 2012 16.79 16.79 16.69 16.74 287,548 +0.10(+0.60%)
Oct 04, 2012 16.54 16.69 16.50 16.64 250,379 +0.11(+0.67%)
Oct 03, 2012 16.59 16.59 16.43 16.53 204,266 -0.01(-0.06%)
Oct 02, 2012 16.64 16.70 16.46 16.54 528,573 +0.05(+0.30%)
Oct 01, 2012 16.36 16.59 16.36 16.49 415,078 +0.18(+1.10%)
Sep 28, 2012 16.26 16.38 16.25 16.31 529,521 -0.05(-0.31%)
Sep 27, 2012 16.38 16.38 16.22 16.36 435,308 +0.24(+1.49%)
Sep 26, 2012 16.18 16.20 16.03 16.12 504,259 -0.14(-0.86%)
Sep 25, 2012 16.46 16.50 16.26 16.26 435,619 -0.14(-0.85%)
Sep 24, 2012 16.34 16.43 16.29 16.40 254,269 +0.06(+0.37%)
Sep 21, 2012 16.51 16.51 16.34 16.34 601,473 +0.09(+0.55%)
Sep 20, 2012 16.13 16.32 16.08 16.25 1,104,883 -0.74(-4.36%)
Sep 19, 2012 16.92 16.99 16.81 16.99 738,958 +0.25(+1.49%)
Sep 18, 2012 16.59 16.83 16.45 16.74 1,009,942 -0.26(-1.53%)
Sep 17, 2012 17.08 17.10 16.96 17.00 520,704 -0.36(-2.07%)
Sep 14, 2012 17.52 17.57 17.29 17.36 1,130,837 +0.15(+0.87%)
Sep 13, 2012 16.80 17.28 16.77 17.21 974,810 +0.63(+3.80%)
Sep 12, 2012 16.56 16.59 16.50 16.58 300,592 +0.23(+1.41%)
Sep 11, 2012 16.21 16.37 16.17 16.35 367,057 +0.24(+1.49%)
Sep 10, 2012 16.22 16.27 16.11 16.11 258,108 -0.11(-0.68%)
Sep 07, 2012 16.07 16.26 16.07 16.22 487,652 +0.31(+1.95%)
Sep 06, 2012 15.83 15.96 15.78 15.91 518,190 +0.10(+0.63%)
Sep 05, 2012 15.73 15.84 15.72 15.81 453,623 -0.10(-0.63%)
Sep 04, 2012 15.84 15.95 15.78 15.91 1,252,342 +0.05(+0.32%)
Aug 31, 2012 15.92 15.95 15.79 15.86 860,073 -0.52(-3.17%)
Aug 30, 2012 16.42 16.46 16.37 16.38 463,985 -0.19(-1.15%)
Aug 29, 2012 16.60 16.68 16.53 16.57 503,741 -0.07(-0.42%)
Aug 27, 2012 16.81 16.83 16.61 16.64 461,118 -0.14(-0.83%)
Aug 24, 2012 16.81 16.95 16.78 16.78 929,426 -0.40(-2.33%)
Aug 23, 2012 17.07 17.31 17.02 17.18 2,168,919 +1.13(+7.04%)
Aug 22, 2012 16.09 16.14 15.99 16.05 1,232,307 +0.10(+0.63%)
Aug 21, 2012 16.20 16.24 15.92 15.95 2,056,548 +0.45(+2.90%)
Aug 20, 2012 15.62 15.72 15.49 15.50 1,623,571 +0.27(+1.77%)
Aug 17, 2012 15.38 15.40 15.21 15.23 1,270,987 -0.36(-2.31%)
Aug 16, 2012 15.77 15.84 15.56 15.59 1,424,384 -0.31(-1.95%)
Aug 15, 2012 15.85 15.90 15.73 15.90 869,299 -0.34(-2.09%)
Aug 14, 2012 16.30 16.36 16.21 16.24 489,080 +0.25(+1.56%)
Aug 13, 2012 15.96 16.07 15.94 15.99 422,672 +0.01(+0.06%)
Aug 10, 2012 15.91 16.00 15.85 15.98 603,825 +0.03(+0.19%)
Aug 09, 2012 15.85 15.97 15.82 15.95 692,229 +0.23(+1.46%)
Aug 08, 2012 15.69 15.81 15.64 15.72 550,567 +0.01(+0.06%)
Aug 07, 2012 15.66 15.80 15.62 15.71 1,012,084 +0.31(+2.01%)
Aug 06, 2012 15.36 15.55 15.36 15.40 916,974 +0.31(+2.05%)
Aug 03, 2012 14.90 15.16 14.86 15.09 1,037,912 +0.42(+2.86%)
Aug 02, 2012 14.67 14.79 14.52 14.67 1,261,340 +0.10(+0.69%)
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.