Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.86 20.24 19.80 20.17 30,578,726 +0.24(+1.19%)
Nov 29, 2012 19.77 20.16 19.67 19.93 35,944,624 +0.28(+1.42%)
Nov 28, 2012 19.49 19.68 19.28 19.66 24,599,458 +0.12(+0.63%)
Nov 27, 2012 19.50 19.76 19.25 19.53 36,982,040 -0.10(-0.49%)
Nov 26, 2012 18.87 19.77 18.85 19.63 47,137,284 +0.91(+4.88%)
Nov 23, 2012 18.68 18.77 18.62 18.72 10,451,276 +0.15(+0.78%)
Nov 21, 2012 18.43 18.64 18.34 18.57 18,976,252 +0.14(+0.77%)
Nov 20, 2012 18.34 18.50 18.18 18.43 17,286,072 +0.13(+0.71%)
Nov 19, 2012 18.23 18.43 18.13 18.30 23,379,676 +0.25(+1.40%)
Nov 16, 2012 17.79 18.15 17.66 18.05 29,571,580 +0.28(+1.59%)
Nov 15, 2012 17.69 17.82 17.44 17.77 20,972,250 +0.02(+0.11%)
Nov 14, 2012 18.26 18.33 17.65 17.75 25,186,776 -0.48(-2.66%)
Nov 13, 2012 18.02 18.41 17.95 18.23 16,964,344 +0.10(+0.57%)
Nov 12, 2012 18.24 18.34 17.94 18.13 15,507,949 -0.10(-0.54%)
Nov 09, 2012 18.15 18.50 18.07 18.23 23,784,940 -0.05(-0.29%)
Nov 08, 2012 18.50 18.86 18.24 18.28 26,534,882 -0.20(-1.10%)
Nov 07, 2012 18.64 18.79 18.33 18.48 31,146,548 -0.42(-2.20%)
Nov 06, 2012 18.85 19.09 18.78 18.90 15,608,802 +0.05(+0.28%)
Nov 05, 2012 18.62 18.88 18.48 18.85 14,053,114 +0.25(+1.36%)
Nov 02, 2012 18.85 18.94 18.59 18.59 21,369,878 -0.20(-1.08%)
Nov 01, 2012 18.50 18.90 18.38 18.80 20,619,764 +0.37(+1.99%)
Oct 31, 2012 18.90 18.91 18.37 18.43 41,556,996 -0.48(-2.52%)
Oct 26, 2012 18.47 18.91 18.91 18.91 67,630,008 +0.45(+2.42%)
Oct 25, 2012 18.79 18.85 18.45 18.46 19,399,572 -0.21(-1.10%)
Oct 24, 2012 18.89 18.93 18.45 18.67 29,441,650 -0.18(-0.95%)
Oct 23, 2012 18.98 19.27 18.79 18.85 27,173,832 -0.24(-1.24%)
Oct 19, 2012 19.36 19.40 18.93 19.08 51,857,832 -0.33(-1.69%)
Oct 18, 2012 18.50 19.45 18.47 19.41 91,473,472 +1.00(+5.46%)
Oct 17, 2012 18.51 18.59 18.25 18.41 47,546,352 -0.02(-0.08%)
Oct 16, 2012 18.20 18.51 18.04 18.42 24,426,664 +0.32(+1.77%)
Oct 15, 2012 18.24 18.36 17.66 18.10 39,674,756 -0.17(-0.94%)
Oct 12, 2012 18.19 18.36 18.14 18.27 19,897,356 +0.14(+0.76%)
Oct 11, 2012 18.05 18.20 17.91 18.14 28,730,990 +0.28(+1.56%)
Oct 10, 2012 17.72 17.93 17.64 17.86 30,136,384 +0.21(+1.17%)
Oct 09, 2012 18.29 18.33 17.61 17.65 37,985,032 -0.65(-3.55%)
Oct 08, 2012 18.46 18.66 18.13 18.30 27,241,160 -0.31(-1.66%)
Oct 05, 2012 19.04 19.11 18.54 18.61 18,689,160 -0.29(-1.54%)
Oct 04, 2012 18.98 19.19 18.83 18.90 28,301,638 +0.34(+1.85%)
Oct 03, 2012 18.59 18.59 18.39 18.56 23,230,676 +0.07(+0.39%)
Oct 02, 2012 18.55 18.59 18.31 18.48 12,752,567 +0.06(+0.35%)
Oct 01, 2012 18.55 18.73 18.36 18.42 17,157,368 -0.05(-0.29%)
Sep 28, 2012 18.74 18.79 18.42 18.47 19,349,114 -0.29(-1.53%)
Sep 27, 2012 18.22 18.83 18.22 18.76 25,515,912 +0.60(+3.31%)
Sep 26, 2012 18.30 18.39 18.09 18.16 31,938,072 -0.19(-1.01%)
Sep 25, 2012 18.83 18.90 18.27 18.34 32,000,872 -0.49(-2.60%)
Sep 24, 2012 18.84 18.95 18.66 18.83 20,638,544 -0.06(-0.32%)
Sep 21, 2012 19.09 19.11 18.83 18.89 47,950,068 -0.23(-1.22%)
Sep 20, 2012 19.21 19.22 18.98 19.13 18,470,690 -0.12(-0.62%)
Sep 19, 2012 19.16 19.28 18.92 19.24 18,588,764 +0.16(+0.86%)
Sep 18, 2012 19.05 19.16 18.95 19.08 20,958,242 -0.20(-1.03%)
Sep 17, 2012 19.27 19.28 19.02 19.28 17,758,944 +0.19(+1.02%)
Sep 14, 2012 18.80 19.34 18.75 19.08 37,898,396 +0.42(+2.24%)
Sep 13, 2012 18.28 18.74 18.21 18.66 24,552,506 +0.34(+1.84%)
Sep 12, 2012 18.50 18.64 18.21 18.33 21,143,190 -0.13(-0.70%)
Sep 11, 2012 18.53 18.57 18.33 18.46 31,384,484 -0.08(-0.41%)
Sep 10, 2012 18.71 18.76 18.51 18.53 26,751,630 -0.27(-1.44%)
Sep 07, 2012 18.71 18.81 18.60 18.80 32,455,550 +0.13(+0.67%)
Sep 06, 2012 18.18 18.82 18.16 18.68 39,261,368 +0.67(+3.71%)
Sep 05, 2012 17.85 18.12 17.70 18.01 32,627,478 -0.07(-0.41%)
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.