Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.62 18.66 18.54 18.65 10,708 +0.06(+0.32%)
Sep 27, 2012 18.56 18.65 18.55 18.59 15,628 +0.05(+0.26%)
Sep 26, 2012 18.57 18.62 18.52 18.54 12,127 -0.03(-0.15%)
Sep 25, 2012 18.65 18.66 18.57 18.57 31,776 -0.09(-0.48%)
Sep 24, 2012 18.67 18.73 18.63 18.66 8,603 -0.08(-0.42%)
Sep 21, 2012 18.57 18.77 18.57 18.74 26,082 +0.08(+0.42%)
Sep 20, 2012 18.64 18.67 18.56 18.66 29,436 +0.00(+0.00%)
Sep 19, 2012 18.57 18.71 18.57 18.66 12,314 +0.01(+0.06%)
Sep 18, 2012 18.75 18.75 18.59 18.65 10,144 +0.06(+0.31%)
Sep 17, 2012 18.66 18.68 18.58 18.59 31,790 -0.16(-0.84%)
Sep 14, 2012 18.61 18.77 18.61 18.75 36,235 +0.06(+0.31%)
Sep 13, 2012 18.57 18.74 18.53 18.69 17,715 +0.04(+0.23%)
Sep 12, 2012 18.72 18.72 18.58 18.65 16,586 -0.05(-0.29%)
Sep 11, 2012 18.60 18.72 18.60 18.70 34,509 +0.12(+0.64%)
Sep 10, 2012 18.13 18.61 18.13 18.58 64,995 +0.02(+0.11%)
Sep 07, 2012 18.46 18.61 18.41 18.56 25,549 +0.01(+0.05%)
Sep 06, 2012 18.50 18.55 18.42 18.55 54,183 +0.11(+0.59%)
Sep 05, 2012 18.54 18.54 18.41 18.44 14,372 -0.03(-0.16%)
Sep 04, 2012 18.57 18.57 18.42 18.47 33,567 -0.05(-0.27%)
Aug 31, 2012 18.38 18.59 18.38 18.52 84,299 +0.09(+0.48%)
Aug 30, 2012 18.33 18.44 18.29 18.43 19,108 +0.09(+0.48%)
Aug 29, 2012 18.37 18.40 18.33 18.35 30,384 -0.12(-0.64%)
Aug 27, 2012 18.50 18.53 18.44 18.46 8,765 -0.07(-0.38%)
Aug 24, 2012 18.57 18.60 18.48 18.53 24,982 -0.05(-0.26%)
Aug 23, 2012 18.61 18.61 18.50 18.58 34,369 -0.03(-0.14%)
Aug 22, 2012 18.60 18.62 18.56 18.61 3,066 +0.03(+0.16%)
Aug 21, 2012 18.57 18.62 18.57 18.58 9,687 -0.01(-0.07%)
Aug 20, 2012 18.67 18.67 18.55 18.59 11,249 -0.07(-0.36%)
Aug 17, 2012 18.57 18.66 18.56 18.66 9,882 +0.04(+0.20%)
Aug 16, 2012 18.57 18.62 18.57 18.62 11,160 +0.07(+0.38%)
Aug 15, 2012 18.57 18.60 18.52 18.55 15,767 +0.05(+0.26%)
Aug 14, 2012 18.46 18.56 18.46 18.50 3,414 -0.04(-0.21%)
Aug 13, 2012 18.55 18.56 18.46 18.54 23,080 -0.05(-0.27%)
Aug 10, 2012 18.50 18.64 18.50 18.59 5,103 +0.05(+0.30%)
Aug 09, 2012 18.71 18.71 18.49 18.54 8,072 +0.01(+0.08%)
Aug 08, 2012 18.56 18.57 18.50 18.52 4,658 +0.04(+0.21%)
Aug 07, 2012 18.43 18.50 18.43 18.48 16,346 +0.17(+0.92%)
Aug 06, 2012 18.31 18.47 18.31 18.32 68,626 -0.08(-0.43%)
Aug 03, 2012 18.36 18.52 18.26 18.39 16,246 +0.24(+1.31%)
Aug 02, 2012 18.30 18.47 18.12 18.16 407,323 -0.10(-0.54%)
Aug 01, 2012 18.34 18.44 18.24 18.26 13,114 -0.01(-0.05%)
Jul 31, 2012 18.37 18.37 18.25 18.27 22,659 -0.16(-0.86%)
Jul 30, 2012 18.55 18.57 18.39 18.42 20,164 -0.05(-0.27%)
Jul 27, 2012 18.48 18.64 18.45 18.47 53,492 +0.00(+0.00%)
Jul 26, 2012 18.42 18.55 18.42 18.47 4,566 +0.14(+0.75%)
Jul 25, 2012 18.35 18.35 18.30 18.34 4,302 +0.07(+0.38%)
Jul 24, 2012 18.37 18.37 18.21 18.27 2,492 -0.01(-0.05%)
Jul 23, 2012 18.30 18.36 18.28 18.28 9,820 -0.18(-0.96%)
Jul 20, 2012 18.26 18.48 18.26 18.45 25,283 -0.08(-0.43%)
Jul 19, 2012 18.48 18.60 18.39 18.53 42,244 +0.04(+0.21%)
Jul 18, 2012 18.40 18.52 18.39 18.49 5,622 +0.08(+0.43%)
Jul 17, 2012 18.34 18.49 18.32 18.41 29,874 +0.12(+0.65%)
Jul 16, 2012 18.29 18.34 18.15 18.30 5,446 +0.00(+0.00%)
Jul 13, 2012 18.43 18.46 18.26 18.30 4,200 -0.01(-0.05%)
Jul 12, 2012 18.14 18.31 18.13 18.31 20,421 +0.04(+0.22%)
Jul 11, 2012 18.06 18.46 18.06 18.27 6,860 +0.01(+0.05%)
Jul 10, 2012 18.29 18.35 18.21 18.26 6,955 -0.03(-0.16%)
Jul 09, 2012 18.21 18.33 18.21 18.29 18,502 -0.04(-0.22%)
Jul 06, 2012 18.12 18.36 18.12 18.33 36,703 -0.07(-0.38%)
Jul 05, 2012 18.32 18.43 18.28 18.39 13,711 -0.24(-1.27%)
Jul 03, 2012 18.79 18.85 18.62 18.63 30,159 -0.14(-0.74%)
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.