Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.26 19.29 19.02 19.19 8,446,611 +0.01(+0.06%)
Nov 29, 2012 18.96 19.24 18.93 19.18 16,615,846 +0.35(+1.86%)
Nov 28, 2012 18.28 18.92 18.18 18.83 13,548,028 +0.30(+1.60%)
Nov 27, 2012 18.53 18.78 18.46 18.53 11,349,663 -0.26(-1.39%)
Nov 26, 2012 18.81 18.89 18.56 18.79 7,984,028 -0.20(-1.03%)
Nov 23, 2012 18.59 19.06 18.57 18.99 7,448,804 +0.55(+2.97%)
Nov 21, 2012 18.22 18.55 18.22 18.44 10,777,563 +0.27(+1.47%)
Nov 20, 2012 17.89 18.27 17.75 18.17 13,348,460 +0.26(+1.46%)
Nov 19, 2012 17.73 18.14 17.68 17.91 16,162,983 +0.54(+3.12%)
Nov 16, 2012 17.57 17.60 17.15 17.37 16,476,954 -0.13(-0.74%)
Nov 15, 2012 16.98 17.60 16.90 17.50 14,450,391 +0.43(+2.49%)
Nov 14, 2012 17.48 17.60 17.04 17.08 16,165,404 -0.21(-1.23%)
Nov 13, 2012 17.27 17.58 17.16 17.29 11,315,207 -0.14(-0.81%)
Nov 12, 2012 17.53 17.68 17.31 17.43 8,643,806 -0.08(-0.44%)
Nov 09, 2012 17.19 17.67 16.92 17.51 12,350,087 +0.13(+0.75%)
Nov 08, 2012 17.42 18.09 17.37 17.38 16,896,288 -0.01(-0.07%)
Nov 07, 2012 17.42 17.61 17.08 17.39 15,057,593 -0.40(-2.23%)
Nov 06, 2012 17.09 18.05 17.05 17.79 19,973,618 +0.70(+4.09%)
Nov 05, 2012 16.73 17.14 16.70 17.09 9,517,034 +0.40(+2.41%)
Nov 02, 2012 17.21 17.26 16.61 16.68 13,426,759 -0.33(-1.95%)
Nov 01, 2012 16.99 17.28 16.87 17.02 15,162,884 -0.20(-1.17%)
Oct 31, 2012 17.39 17.53 16.74 17.22 17,722,866 +0.04(+0.24%)
Oct 26, 2012 16.80 17.18 17.18 17.18 14,763,292 +0.32(+1.90%)
Oct 25, 2012 17.03 17.15 16.70 16.86 8,275,184 +0.05(+0.28%)
Oct 24, 2012 16.88 17.13 16.75 16.81 12,145,062 +0.03(+0.18%)
Oct 23, 2012 17.09 17.09 16.50 16.78 20,401,114 -0.69(-3.96%)
Oct 19, 2012 17.51 17.73 17.20 17.47 12,056,831 -0.07(-0.37%)
Oct 18, 2012 17.65 17.82 17.47 17.54 12,471,452 -0.23(-1.30%)
Oct 17, 2012 17.54 17.84 17.37 17.77 17,461,730 +0.30(+1.73%)
Oct 16, 2012 17.25 17.48 17.11 17.47 13,347,285 +0.42(+2.46%)
Oct 15, 2012 17.15 17.34 16.67 17.05 14,965,870 -0.12(-0.69%)
Oct 12, 2012 17.08 17.37 16.55 17.16 26,202,486 -0.08(-0.45%)
Oct 11, 2012 17.58 17.84 17.18 17.24 21,618,576 -0.20(-1.12%)
Oct 10, 2012 18.51 18.58 17.35 17.44 32,776,372 -1.14(-6.15%)
Oct 09, 2012 18.80 19.00 18.58 18.58 10,622,332 -0.18(-0.98%)
Oct 08, 2012 18.74 18.83 18.41 18.76 14,815,591 -0.11(-0.56%)
Oct 05, 2012 19.48 19.79 18.81 18.87 19,886,388 -0.43(-2.21%)
Oct 04, 2012 18.94 19.45 18.93 19.29 11,322,622 +0.60(+3.23%)
Oct 03, 2012 18.89 18.93 18.52 18.69 12,605,026 -0.33(-1.71%)
Oct 02, 2012 19.08 19.18 18.85 19.02 8,446,197 +0.01(+0.03%)
Oct 01, 2012 18.91 19.19 18.79 19.01 10,315,358 +0.27(+1.42%)
Sep 28, 2012 18.54 18.78 18.39 18.74 11,975,221 +0.14(+0.76%)
Sep 27, 2012 18.47 18.67 18.32 18.60 10,855,239 +0.32(+1.75%)
Sep 26, 2012 18.51 18.58 18.03 18.28 11,759,644 -0.34(-1.81%)
Sep 25, 2012 18.86 18.98 18.60 18.62 10,444,011 -0.17(-0.88%)
Sep 24, 2012 18.71 18.93 18.63 18.79 8,815,274 -0.13(-0.69%)
Sep 21, 2012 19.22 19.34 18.86 18.92 12,876,593 -0.10(-0.53%)
Sep 20, 2012 18.99 19.10 18.80 19.02 13,745,110 -0.05(-0.25%)
Sep 19, 2012 18.76 19.09 18.66 19.06 14,099,734 +0.37(+1.96%)
Sep 18, 2012 18.81 18.81 18.41 18.70 20,259,682 -0.26(-1.37%)
Sep 17, 2012 19.61 19.64 18.86 18.96 24,780,532 -1.01(-5.07%)
Sep 14, 2012 19.52 20.33 19.48 19.97 19,656,876 +0.57(+2.93%)
Sep 13, 2012 19.37 19.45 18.93 19.40 19,454,052 +0.01(+0.03%)
Sep 12, 2012 19.60 19.88 19.38 19.39 19,000,994 +0.01(+0.03%)
Sep 11, 2012 19.25 19.45 19.12 19.39 13,796,660 +0.44(+2.34%)
Sep 10, 2012 19.00 19.26 18.86 18.95 10,463,008 -0.09(-0.50%)
Sep 07, 2012 18.61 19.16 18.55 19.04 13,155,032 +0.45(+2.42%)
Sep 06, 2012 18.67 18.81 18.39 18.59 17,176,536 +0.12(+0.64%)
Sep 05, 2012 18.31 18.65 18.19 18.47 16,407,139 +0.12(+0.64%)
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.