Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.89 15.96 15.40 15.41 61,786,500 -0.35(-2.20%)
Oct 26, 2012 15.79 15.76 15.76 15.76 33,958,540 -0.11(-0.70%)
Oct 25, 2012 15.78 15.90 15.71 15.87 42,005,304 +0.19(+1.19%)
Oct 24, 2012 15.66 15.83 15.62 15.68 45,080,776 +0.07(+0.48%)
Oct 23, 2012 15.68 15.71 15.50 15.61 44,192,592 -0.35(-2.21%)
Oct 19, 2012 16.08 16.11 15.86 15.96 65,023,824 -0.17(-1.06%)
Oct 18, 2012 15.92 16.17 15.91 16.13 44,083,536 +0.12(+0.75%)
Oct 17, 2012 16.02 16.07 15.94 16.01 35,027,520 +0.02(+0.16%)
Oct 16, 2012 15.92 16.06 15.89 15.99 41,545,984 +0.14(+0.90%)
Oct 15, 2012 15.60 15.88 15.58 15.84 49,888,236 +0.28(+1.79%)
Oct 12, 2012 15.59 15.64 15.51 15.57 37,389,928 +0.00(+0.00%)
Oct 11, 2012 15.66 15.73 15.49 15.57 36,907,172 -0.02(-0.16%)
Oct 10, 2012 15.70 15.74 15.50 15.59 34,627,824 -0.09(-0.59%)
Oct 09, 2012 15.68 15.79 15.65 15.68 34,032,472 -0.06(-0.35%)
Oct 08, 2012 15.78 15.81 15.62 15.74 30,324,252 -0.07(-0.47%)
Oct 05, 2012 15.78 15.86 15.72 15.81 39,807,928 +0.11(+0.67%)
Oct 04, 2012 15.75 15.78 15.68 15.71 40,376,224 +0.02(+0.12%)
Oct 03, 2012 15.56 15.71 15.52 15.69 35,880,668 +0.12(+0.80%)
Oct 02, 2012 15.60 15.74 15.47 15.57 48,292,484 +0.05(+0.34%)
Oct 01, 2012 15.37 15.58 15.37 15.51 36,829,992 +0.11(+0.74%)
Sep 28, 2012 15.49 15.49 15.34 15.40 40,879,188 -0.07(-0.44%)
Sep 27, 2012 15.41 15.50 15.40 15.47 37,265,880 +0.08(+0.52%)
Sep 26, 2012 15.44 15.48 15.36 15.39 46,769,044 -0.01(-0.04%)
Sep 25, 2012 15.39 15.58 15.37 15.39 55,239,864 +0.06(+0.36%)
Sep 24, 2012 15.15 15.39 15.15 15.34 42,757,328 +0.15(+0.96%)
Sep 21, 2012 15.16 15.28 15.11 15.19 73,336,328 +0.07(+0.43%)
Sep 20, 2012 14.95 15.13 14.90 15.13 43,887,212 +0.15(+1.03%)
Sep 19, 2012 14.90 15.11 14.88 14.97 44,437,444 +0.09(+0.63%)
Sep 18, 2012 14.83 14.93 14.82 14.88 40,496,692 -0.01(-0.04%)
Sep 17, 2012 14.67 14.90 14.67 14.88 45,800,216 +0.14(+0.92%)
Sep 14, 2012 14.98 14.98 14.64 14.75 95,268,184 -0.28(-1.86%)
Sep 13, 2012 14.90 15.03 14.78 15.03 49,883,368 +0.11(+0.75%)
Sep 12, 2012 14.97 15.00 14.91 14.91 32,212,236 -0.06(-0.41%)
Sep 11, 2012 14.92 15.01 14.91 14.98 32,484,460 +0.04(+0.29%)
Sep 10, 2012 15.00 15.03 14.93 14.93 27,614,168 -0.09(-0.58%)
Sep 07, 2012 15.06 15.09 14.95 15.02 36,798,252 -0.06(-0.41%)
Sep 06, 2012 14.93 15.11 14.93 15.08 38,013,168 +0.26(+1.76%)
Sep 05, 2012 14.82 14.84 14.70 14.82 38,129,152 +0.09(+0.61%)
Sep 04, 2012 14.74 14.81 14.71 14.73 56,117,412 -0.05(-0.36%)
Aug 31, 2012 14.80 14.91 14.72 14.78 42,337,404 +0.01(+0.08%)
Aug 30, 2012 14.79 14.87 14.75 14.77 31,872,268 -0.07(-0.50%)
Aug 29, 2012 14.82 14.94 14.75 14.85 29,645,692 +0.04(+0.29%)
Aug 27, 2012 14.82 14.88 14.79 14.80 31,212,338 -0.07(-0.50%)
Aug 24, 2012 14.70 14.93 14.70 14.88 37,255,284 +0.17(+1.14%)
Aug 23, 2012 14.73 14.77 14.69 14.71 34,056,360 +0.02(+0.17%)
Aug 22, 2012 14.62 14.73 14.62 14.69 31,046,052 +0.01(+0.04%)
Aug 21, 2012 14.81 14.85 14.65 14.68 34,327,316 -0.14(-0.92%)
Aug 20, 2012 14.69 14.86 14.69 14.82 37,486,700 +0.07(+0.50%)
Aug 17, 2012 14.91 14.91 14.67 14.74 47,147,320 -0.14(-0.96%)
Aug 16, 2012 14.91 14.92 14.77 14.88 34,297,444 -0.01(-0.08%)
Aug 15, 2012 14.86 14.98 14.85 14.90 28,799,546 +0.04(+0.25%)
Aug 14, 2012 14.78 14.92 14.77 14.86 38,308,264 +0.16(+1.10%)
Aug 13, 2012 14.75 14.79 14.66 14.70 37,180,928 -0.14(-0.92%)
Aug 10, 2012 14.78 14.83 14.72 14.83 31,977,214 +0.04(+0.29%)
Aug 09, 2012 14.77 14.91 14.70 14.79 39,632,596 +0.02(+0.17%)
Aug 08, 2012 14.69 14.81 14.69 14.77 48,952,996 +0.06(+0.38%)
Aug 07, 2012 14.87 14.90 14.70 14.71 90,979,952 -0.32(-2.14%)
Aug 06, 2012 15.02 15.10 15.00 15.03 41,601,616 -0.01(-0.08%)
Aug 03, 2012 14.93 15.08 14.93 15.04 53,386,808 +0.22(+1.50%)
Aug 02, 2012 14.75 14.87 14.64 14.82 48,614,884 -0.01(-0.08%)
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.