Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.25 19.27 19.07 19.13 4,104,354 -0.10(-0.54%)
Nov 29, 2012 19.27 19.37 19.16 19.23 3,358,958 +0.02(+0.09%)
Nov 28, 2012 18.65 19.22 18.65 19.21 4,482,301 +0.42(+2.25%)
Nov 27, 2012 18.74 19.02 18.72 18.79 4,159,981 -0.04(-0.23%)
Nov 26, 2012 18.69 18.90 18.65 18.84 3,584,452 +0.10(+0.51%)
Nov 23, 2012 18.63 18.81 18.42 18.74 2,099,906 +0.22(+1.17%)
Nov 21, 2012 18.44 18.64 18.31 18.52 3,940,591 +0.08(+0.45%)
Nov 20, 2012 18.32 18.49 18.27 18.44 3,580,630 +0.01(+0.07%)
Nov 19, 2012 18.43 18.51 18.27 18.43 4,883,281 +0.21(+1.17%)
Nov 16, 2012 18.17 18.31 18.00 18.21 7,223,889 +0.03(+0.14%)
Nov 15, 2012 18.11 18.26 17.92 18.19 6,604,694 +0.09(+0.51%)
Nov 14, 2012 18.67 18.71 18.06 18.10 5,942,804 -0.44(-2.39%)
Nov 13, 2012 18.49 18.83 18.45 18.54 3,669,422 -0.11(-0.58%)
Nov 12, 2012 18.73 18.76 18.56 18.65 2,878,704 +0.01(+0.07%)
Nov 09, 2012 18.76 18.86 18.61 18.64 4,402,882 -0.09(-0.46%)
Nov 08, 2012 18.84 19.06 18.69 18.72 5,501,727 -0.17(-0.92%)
Nov 07, 2012 19.36 19.53 18.89 18.90 8,577,451 -0.65(-3.35%)
Nov 06, 2012 19.60 19.73 19.51 19.55 6,308,833 +0.03(+0.16%)
Nov 05, 2012 19.41 19.61 19.35 19.52 5,769,133 +0.02(+0.09%)
Nov 02, 2012 19.65 19.79 19.20 19.50 12,556,731 -0.13(-0.68%)
Nov 01, 2012 18.85 19.74 18.72 19.64 11,065,712 +0.84(+4.50%)
Oct 31, 2012 18.85 18.85 18.58 18.79 5,739,755 +0.01(+0.07%)
Oct 26, 2012 18.63 18.78 18.78 18.78 10,699,412 +0.24(+1.31%)
Oct 25, 2012 18.27 18.66 17.78 18.54 24,193,238 +1.39(+8.11%)
Oct 24, 2012 17.58 17.61 17.14 17.14 8,061,907 -0.41(-2.32%)
Oct 23, 2012 17.53 17.57 17.34 17.55 5,944,001 +0.04(+0.25%)
Oct 19, 2012 17.72 17.72 17.42 17.51 10,139,547 -0.19(-1.05%)
Oct 18, 2012 17.70 17.76 17.61 17.70 6,259,488 -0.03(-0.17%)
Oct 17, 2012 17.70 17.75 17.60 17.73 4,622,094 +0.03(+0.17%)
Oct 16, 2012 17.57 17.74 17.57 17.70 2,957,164 +0.24(+1.39%)
Oct 15, 2012 17.52 17.55 17.35 17.45 4,140,435 +0.06(+0.32%)
Oct 12, 2012 17.40 17.57 17.33 17.40 4,778,232 +0.11(+0.63%)
Oct 11, 2012 17.50 17.50 17.26 17.29 6,649,214 -0.03(-0.20%)
Oct 10, 2012 17.33 17.47 17.12 17.32 11,632,840 -0.39(-2.23%)
Oct 09, 2012 18.03 18.04 17.71 17.72 5,191,723 -0.23(-1.28%)
Oct 08, 2012 17.82 18.05 17.80 17.95 2,902,802 +0.01(+0.07%)
Oct 05, 2012 18.20 18.23 17.84 17.93 4,596,784 -0.10(-0.56%)
Oct 04, 2012 17.79 18.06 17.51 18.04 7,361,220 +0.27(+1.52%)
Oct 03, 2012 17.66 17.81 17.58 17.76 4,949,338 +0.08(+0.47%)
Oct 02, 2012 17.66 17.76 17.50 17.68 4,771,469 +0.09(+0.52%)
Oct 01, 2012 17.42 17.69 17.35 17.59 4,808,370 +0.25(+1.45%)
Sep 28, 2012 17.30 17.42 17.16 17.34 4,347,894 -0.06(-0.32%)
Sep 27, 2012 17.32 17.53 17.23 17.40 3,241,946 +0.11(+0.61%)
Sep 26, 2012 17.26 17.45 17.08 17.29 5,908,100 -0.28(-1.59%)
Sep 25, 2012 18.02 18.02 17.53 17.57 5,970,783 -0.38(-2.10%)
Sep 24, 2012 17.93 18.02 17.82 17.95 3,455,858 -0.03(-0.14%)
Sep 21, 2012 18.20 18.28 17.96 17.97 7,168,398 -0.21(-1.13%)
Sep 20, 2012 18.16 18.23 17.95 18.18 4,750,667 -0.14(-0.77%)
Sep 19, 2012 18.28 18.41 18.17 18.32 5,633,269 +0.06(+0.36%)
Sep 18, 2012 18.41 18.46 18.18 18.25 4,376,398 -0.19(-1.06%)
Sep 17, 2012 18.61 18.63 18.37 18.45 3,900,074 -0.20(-1.09%)
Sep 14, 2012 18.14 18.80 18.07 18.65 8,236,645 +0.53(+2.94%)
Sep 13, 2012 17.95 18.38 17.60 18.12 5,871,424 +0.16(+0.92%)
Sep 12, 2012 17.60 18.13 17.58 17.95 8,550,478 -0.12(-0.65%)
Sep 11, 2012 17.94 18.15 17.94 18.07 3,619,301 +0.08(+0.43%)
Sep 10, 2012 18.06 18.15 17.84 17.99 2,801,919 -0.08(-0.43%)
Sep 07, 2012 17.92 18.19 17.86 18.07 4,000,042 +0.30(+1.71%)
Sep 06, 2012 17.17 17.77 17.16 17.77 5,526,648 +0.78(+4.56%)
Sep 05, 2012 17.03 17.27 16.88 16.99 5,010,299 +0.03(+0.18%)
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.