Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.80 17.31 16.75 17.21 5,519,500 +0.47(+2.81%)
Dec 28, 2012 16.82 17.03 16.70 16.74 5,267,223 -0.14(-0.83%)
Dec 27, 2012 16.77 17.10 16.63 16.88 5,697,198 +0.05(+0.30%)
Dec 26, 2012 16.95 17.02 16.67 16.83 2,678,294 +0.00(+0.00%)
Dec 24, 2012 16.86 16.96 16.72 16.83 1,934,889 -0.08(-0.47%)
Dec 21, 2012 16.59 17.15 16.49 16.91 8,648,965 +0.28(+1.68%)
Dec 20, 2012 16.74 16.83 16.27 16.63 6,516,323 -0.32(-1.89%)
Dec 19, 2012 16.93 17.14 16.80 16.95 5,244,389 -0.04(-0.24%)
Dec 18, 2012 17.18 17.22 16.72 16.99 9,170,239 -0.25(-1.45%)
Dec 17, 2012 17.35 17.47 17.12 17.24 6,125,440 -0.15(-0.86%)
Dec 14, 2012 17.41 17.59 17.28 17.39 3,523,742 -0.10(-0.57%)
Dec 13, 2012 17.57 17.68 17.24 17.49 8,435,077 -0.39(-2.18%)
Dec 12, 2012 17.73 18.04 17.59 17.88 9,542,048 +0.29(+1.65%)
Dec 11, 2012 17.79 17.90 17.58 17.59 6,015,463 -0.20(-1.12%)
Dec 10, 2012 18.01 18.15 17.70 17.79 4,197,784 -0.07(-0.39%)
Dec 07, 2012 17.94 18.14 17.76 17.86 3,779,771 +0.13(+0.73%)
Dec 06, 2012 17.68 18.24 17.63 17.73 6,349,298 +0.01(+0.06%)
Dec 05, 2012 18.25 18.27 17.68 17.72 7,611,003 -0.54(-2.96%)
Dec 04, 2012 18.11 18.51 17.88 18.26 6,032,987 -0.54(-2.87%)
Nov 30, 2012 18.93 19.17 18.58 18.80 5,483,135 -0.18(-0.95%)
Nov 29, 2012 19.67 19.75 18.92 18.98 6,192,795 -0.59(-3.01%)
Nov 28, 2012 18.72 19.60 18.55 19.57 5,637,245 +0.25(+1.29%)
Nov 27, 2012 19.39 19.59 19.26 19.32 4,001,355 -0.25(-1.28%)
Nov 26, 2012 19.47 19.61 19.18 19.57 3,946,342 +0.02(+0.10%)
Nov 23, 2012 19.35 19.63 19.19 19.55 2,187,226 +0.25(+1.30%)
Nov 21, 2012 18.72 19.30 18.70 19.30 3,770,743 +0.56(+2.99%)
Nov 20, 2012 18.85 18.95 18.62 18.74 3,678,048 -0.13(-0.69%)
Nov 19, 2012 19.06 19.09 18.78 18.87 3,784,598 +0.26(+1.40%)
Nov 16, 2012 18.17 18.77 18.09 18.61 5,200,587 +0.36(+1.97%)
Nov 15, 2012 18.71 18.82 17.93 18.25 9,573,267 -0.56(-2.98%)
Nov 14, 2012 19.67 19.71 18.75 18.81 6,608,022 -0.80(-4.08%)
Nov 13, 2012 19.55 19.91 19.25 19.61 4,688,923 -0.11(-0.56%)
Nov 12, 2012 20.25 20.31 19.65 19.72 4,153,816 -0.41(-2.04%)
Nov 09, 2012 20.42 20.59 20.09 20.13 4,263,949 -0.26(-1.28%)
Nov 08, 2012 20.06 20.50 19.88 20.39 6,851,382 +0.26(+1.29%)
Nov 07, 2012 19.94 20.18 19.57 20.13 8,288,748 +0.39(+1.98%)
Nov 06, 2012 19.29 20.02 19.10 19.74 6,709,838 +0.64(+3.35%)
Nov 05, 2012 19.17 19.37 19.09 19.10 3,726,734 +0.03(+0.16%)
Nov 02, 2012 19.85 19.87 19.04 19.07 9,137,602 -1.01(-5.03%)
Nov 01, 2012 20.10 20.39 20.00 20.08 4,836,635 -0.13(-0.64%)
Oct 31, 2012 19.45 20.21 19.29 20.21 8,799,569 +1.53(+8.19%)
Oct 26, 2012 18.85 18.68 18.68 18.68 2,551,600 -0.18(-0.95%)
Oct 25, 2012 18.79 19.00 18.64 18.86 4,887,530 +0.47(+2.56%)
Oct 24, 2012 18.87 18.94 18.37 18.39 4,225,110 -0.36(-1.92%)
Oct 23, 2012 19.03 19.12 18.72 18.75 4,964,021 -0.58(-3.00%)
Oct 19, 2012 19.12 19.44 18.98 19.33 7,440,212 +0.09(+0.47%)
Oct 18, 2012 19.54 19.70 19.18 19.24 4,798,063 -0.51(-2.58%)
Oct 17, 2012 19.37 19.82 19.31 19.75 5,733,969 +0.42(+2.17%)
Oct 16, 2012 19.18 19.35 19.11 19.33 4,511,117 +0.40(+2.11%)
Oct 15, 2012 18.53 18.95 18.42 18.93 4,820,498 +0.24(+1.28%)
Oct 12, 2012 19.02 19.22 18.63 18.69 3,724,472 -0.47(-2.45%)
Oct 11, 2012 18.93 19.29 18.88 19.16 5,229,456 +0.39(+2.08%)
Oct 10, 2012 18.43 18.97 18.35 18.77 7,270,430 +0.31(+1.68%)
Oct 09, 2012 19.05 19.07 18.43 18.46 5,193,310 -0.50(-2.64%)
Oct 08, 2012 18.94 19.05 18.71 18.96 3,052,724 -0.04(-0.21%)
Oct 05, 2012 19.43 19.62 18.95 19.00 5,597,019 -0.58(-2.96%)
Oct 04, 2012 18.87 19.58 18.87 19.58 7,969,743 +0.91(+4.87%)
Oct 03, 2012 19.00 19.09 18.65 18.67 4,513,752 -0.31(-1.63%)
Oct 02, 2012 19.18 19.25 18.83 18.98 5,022,459 -0.21(-1.09%)
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.