Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.57 15.68 15.45 15.64 59,515,360 +0.11(+0.68%)
Nov 29, 2012 15.45 15.58 15.45 15.53 50,648,440 +0.11(+0.73%)
Nov 28, 2012 15.15 15.43 15.10 15.42 47,294,748 +0.26(+1.73%)
Nov 27, 2012 15.17 15.28 15.14 15.16 49,385,496 -0.15(-0.96%)
Nov 26, 2012 15.22 15.33 15.20 15.31 57,222,744 -0.03(-0.18%)
Nov 23, 2012 15.26 15.33 15.23 15.33 40,353,028 +0.11(+0.74%)
Nov 21, 2012 15.23 15.24 15.13 15.22 44,728,384 +0.04(+0.29%)
Nov 20, 2012 15.08 15.18 14.96 15.18 43,485,892 +0.09(+0.58%)
Nov 19, 2012 15.02 15.15 14.92 15.09 57,210,412 +0.17(+1.17%)
Nov 16, 2012 14.77 14.93 14.76 14.92 67,054,616 +0.12(+0.84%)
Nov 15, 2012 14.82 14.95 14.72 14.79 43,855,396 -0.09(-0.63%)
Nov 14, 2012 15.03 15.07 14.84 14.88 50,193,860 -0.15(-1.00%)
Nov 13, 2012 15.00 15.21 14.91 15.03 41,785,540 -0.04(-0.25%)
Nov 12, 2012 15.10 15.24 15.02 15.07 37,581,444 -0.04(-0.25%)
Nov 09, 2012 15.04 15.27 15.02 15.11 51,991,240 +0.01(+0.04%)
Nov 08, 2012 15.10 15.25 15.02 15.10 57,077,768 -0.01(-0.04%)
Nov 07, 2012 15.29 15.39 15.00 15.11 79,013,136 -0.20(-1.31%)
Nov 06, 2012 15.24 15.46 15.22 15.31 48,090,088 +0.08(+0.53%)
Nov 05, 2012 15.13 15.32 15.13 15.23 32,968,710 +0.02(+0.12%)
Nov 02, 2012 15.31 15.41 15.21 15.21 50,217,888 +0.00(+0.00%)
Nov 01, 2012 15.38 15.38 15.11 15.21 87,862,392 -0.20(-1.29%)
Oct 31, 2012 15.89 15.95 15.40 15.41 61,792,896 -0.35(-2.20%)
Oct 26, 2012 15.79 15.76 15.76 15.76 33,962,056 -0.11(-0.70%)
Oct 25, 2012 15.78 15.90 15.71 15.87 42,009,652 +0.19(+1.19%)
Oct 24, 2012 15.66 15.83 15.62 15.68 45,085,444 +0.07(+0.48%)
Oct 23, 2012 15.68 15.71 15.50 15.61 44,197,168 -0.35(-2.21%)
Oct 19, 2012 16.08 16.11 15.86 15.96 65,030,556 -0.17(-1.06%)
Oct 18, 2012 15.92 16.16 15.91 16.13 44,088,096 +0.12(+0.75%)
Oct 17, 2012 16.02 16.07 15.94 16.01 35,031,148 +0.02(+0.16%)
Oct 16, 2012 15.92 16.06 15.89 15.98 41,550,284 +0.14(+0.90%)
Oct 15, 2012 15.59 15.87 15.58 15.84 49,893,400 +0.28(+1.79%)
Oct 12, 2012 15.59 15.64 15.51 15.56 37,393,800 +0.00(+0.00%)
Oct 11, 2012 15.66 15.73 15.49 15.56 36,910,996 -0.02(-0.16%)
Oct 10, 2012 15.70 15.74 15.50 15.59 34,631,408 -0.09(-0.59%)
Oct 09, 2012 15.68 15.79 15.65 15.68 34,035,996 -0.06(-0.35%)
Oct 08, 2012 15.77 15.81 15.62 15.74 30,327,392 -0.07(-0.47%)
Oct 05, 2012 15.77 15.85 15.72 15.81 39,812,048 +0.11(+0.67%)
Oct 04, 2012 15.75 15.78 15.68 15.71 40,380,400 +0.02(+0.12%)
Oct 03, 2012 15.56 15.71 15.51 15.69 35,884,380 +0.12(+0.80%)
Oct 02, 2012 15.60 15.74 15.47 15.56 48,297,480 +0.05(+0.34%)
Oct 01, 2012 15.37 15.58 15.37 15.51 36,833,804 +0.11(+0.74%)
Sep 28, 2012 15.49 15.49 15.34 15.40 40,883,420 -0.07(-0.44%)
Sep 27, 2012 15.41 15.50 15.40 15.46 37,269,740 +0.08(+0.52%)
Sep 26, 2012 15.43 15.48 15.36 15.38 46,773,884 -0.01(-0.04%)
Sep 25, 2012 15.39 15.58 15.37 15.39 55,245,580 +0.06(+0.36%)
Sep 24, 2012 15.15 15.39 15.15 15.33 42,761,752 +0.15(+0.96%)
Sep 21, 2012 15.15 15.28 15.11 15.19 73,343,920 +0.07(+0.43%)
Sep 20, 2012 14.95 15.12 14.89 15.12 43,891,756 +0.15(+1.03%)
Sep 19, 2012 14.89 15.11 14.88 14.97 44,442,044 +0.09(+0.62%)
Sep 18, 2012 14.83 14.93 14.82 14.88 40,500,884 -0.01(-0.04%)
Sep 17, 2012 14.67 14.90 14.67 14.88 45,804,956 +0.14(+0.92%)
Sep 14, 2012 14.98 14.98 14.64 14.75 95,278,048 -0.28(-1.86%)
Sep 13, 2012 14.89 15.03 14.78 15.02 49,888,532 +0.11(+0.75%)
Sep 12, 2012 14.97 15.00 14.91 14.91 32,215,570 -0.06(-0.41%)
Sep 11, 2012 14.92 15.01 14.91 14.97 32,487,822 +0.04(+0.29%)
Sep 10, 2012 14.99 15.03 14.93 14.93 27,617,026 -0.09(-0.58%)
Sep 07, 2012 15.06 15.09 14.95 15.02 36,802,060 -0.06(-0.41%)
Sep 06, 2012 14.93 15.11 14.93 15.08 38,017,104 +0.26(+1.76%)
Sep 05, 2012 14.81 14.84 14.70 14.82 38,133,100 +0.09(+0.61%)
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.