Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.86 20.25 19.81 20.18 30,568,848 +0.24(+1.19%)
Nov 29, 2012 19.77 20.17 19.67 19.94 35,933,012 +0.28(+1.42%)
Nov 28, 2012 19.50 19.69 19.29 19.66 24,591,512 +0.12(+0.63%)
Nov 27, 2012 19.51 19.76 19.25 19.54 36,970,092 -0.10(-0.49%)
Nov 26, 2012 18.88 19.78 18.86 19.64 47,122,056 +0.91(+4.88%)
Nov 23, 2012 18.69 18.78 18.62 18.72 10,447,900 +0.15(+0.78%)
Nov 21, 2012 18.44 18.64 18.35 18.58 18,970,122 +0.14(+0.77%)
Nov 20, 2012 18.35 18.50 18.18 18.44 17,280,488 +0.13(+0.71%)
Nov 19, 2012 18.23 18.43 18.14 18.31 23,372,122 +0.25(+1.40%)
Nov 16, 2012 17.80 18.16 17.66 18.05 29,562,026 +0.28(+1.59%)
Nov 15, 2012 17.69 17.82 17.44 17.77 20,965,476 +0.02(+0.11%)
Nov 14, 2012 18.27 18.33 17.66 17.75 25,178,638 -0.49(-2.66%)
Nov 13, 2012 18.02 18.42 17.95 18.24 16,958,862 +0.10(+0.57%)
Nov 12, 2012 18.24 18.35 17.95 18.13 15,502,940 -0.10(-0.54%)
Nov 09, 2012 18.16 18.51 18.07 18.23 23,777,256 -0.05(-0.29%)
Nov 08, 2012 18.51 18.86 18.25 18.29 26,526,310 -0.20(-1.10%)
Nov 07, 2012 18.65 18.80 18.34 18.49 31,136,486 -0.42(-2.20%)
Nov 06, 2012 18.85 19.09 18.79 18.91 15,603,760 +0.05(+0.28%)
Nov 05, 2012 18.63 18.89 18.49 18.85 14,048,574 +0.25(+1.36%)
Nov 02, 2012 18.86 18.94 18.60 18.60 21,362,974 -0.20(-1.08%)
Nov 01, 2012 18.50 18.90 18.39 18.80 20,613,102 +0.37(+1.99%)
Oct 31, 2012 18.90 18.92 18.38 18.44 41,543,572 -0.48(-2.52%)
Oct 26, 2012 18.47 18.91 18.91 18.91 67,608,160 +0.45(+2.42%)
Oct 25, 2012 18.80 18.86 18.45 18.47 19,393,306 -0.21(-1.10%)
Oct 24, 2012 18.89 18.94 18.46 18.67 29,432,138 -0.18(-0.95%)
Oct 23, 2012 18.99 19.28 18.80 18.85 27,165,054 -0.24(-1.24%)
Oct 19, 2012 19.37 19.41 18.94 19.09 51,841,080 -0.33(-1.69%)
Oct 18, 2012 18.50 19.46 18.48 19.42 91,443,920 +1.00(+5.46%)
Oct 17, 2012 18.51 18.60 18.26 18.41 47,530,992 -0.02(-0.08%)
Oct 16, 2012 18.21 18.52 18.05 18.43 24,418,772 +0.32(+1.77%)
Oct 15, 2012 18.25 18.36 17.67 18.11 39,661,940 -0.17(-0.94%)
Oct 12, 2012 18.19 18.36 18.15 18.28 19,890,928 +0.14(+0.76%)
Oct 11, 2012 18.05 18.20 17.92 18.14 28,721,708 +0.28(+1.56%)
Oct 10, 2012 17.73 17.93 17.64 17.86 30,126,648 +0.21(+1.17%)
Oct 09, 2012 18.30 18.34 17.62 17.66 37,972,760 -0.65(-3.55%)
Oct 08, 2012 18.46 18.66 18.14 18.31 27,232,360 -0.31(-1.66%)
Oct 05, 2012 19.04 19.12 18.55 18.62 18,683,124 -0.29(-1.54%)
Oct 04, 2012 18.99 19.19 18.84 18.91 28,292,496 +0.34(+1.85%)
Oct 03, 2012 18.59 18.60 18.40 18.56 23,223,172 +0.07(+0.39%)
Oct 02, 2012 18.56 18.59 18.32 18.49 12,748,448 +0.06(+0.35%)
Oct 01, 2012 18.55 18.74 18.36 18.42 17,151,826 -0.05(-0.29%)
Sep 28, 2012 18.74 18.79 18.42 18.48 19,342,862 -0.29(-1.53%)
Sep 27, 2012 18.23 18.83 18.23 18.76 25,507,670 +0.60(+3.31%)
Sep 26, 2012 18.30 18.39 18.09 18.16 31,927,754 -0.19(-1.01%)
Sep 25, 2012 18.84 18.91 18.28 18.35 31,990,534 -0.49(-2.60%)
Sep 24, 2012 18.84 18.96 18.66 18.84 20,631,876 -0.06(-0.32%)
Sep 21, 2012 19.10 19.11 18.84 18.90 47,934,580 -0.23(-1.22%)
Sep 20, 2012 19.21 19.23 18.99 19.13 18,464,724 -0.12(-0.62%)
Sep 19, 2012 19.16 19.28 18.93 19.25 18,582,758 +0.16(+0.86%)
Sep 18, 2012 19.05 19.16 18.96 19.09 20,951,470 -0.20(-1.03%)
Sep 17, 2012 19.28 19.28 19.03 19.28 17,753,206 +0.19(+1.02%)
Sep 14, 2012 18.80 19.35 18.76 19.09 37,886,152 +0.42(+2.24%)
Sep 13, 2012 18.28 18.75 18.21 18.67 24,544,574 +0.34(+1.84%)
Sep 12, 2012 18.50 18.64 18.22 18.33 21,136,360 -0.13(-0.70%)
Sep 11, 2012 18.53 18.57 18.33 18.46 31,374,346 -0.08(-0.41%)
Sep 10, 2012 18.72 18.77 18.52 18.54 26,742,986 -0.27(-1.44%)
Sep 07, 2012 18.72 18.82 18.60 18.81 32,445,064 +0.13(+0.67%)
Sep 06, 2012 18.19 18.82 18.16 18.68 39,248,684 +0.67(+3.71%)
Sep 05, 2012 17.85 18.13 17.71 18.02 32,616,938 -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.