Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.25 15.33 15.19 15.26 689,151 +0.05(+0.30%)
Nov 29, 2012 15.17 15.30 15.09 15.21 453,362 +0.12(+0.81%)
Nov 28, 2012 14.92 15.10 14.87 15.09 472,216 +0.16(+1.08%)
Nov 27, 2012 14.98 15.09 14.92 14.93 485,450 -0.01(-0.09%)
Nov 26, 2012 14.74 14.98 14.73 14.94 717,372 +0.20(+1.34%)
Nov 23, 2012 14.84 14.84 14.68 14.75 143,882 -0.03(-0.22%)
Nov 21, 2012 14.83 14.91 14.69 14.78 466,844 -0.01(-0.04%)
Nov 20, 2012 14.78 14.83 14.62 14.79 274,562 -0.01(-0.09%)
Nov 19, 2012 14.86 14.87 14.65 14.80 481,828 +0.02(+0.13%)
Nov 16, 2012 14.62 14.80 14.48 14.78 410,258 +0.11(+0.78%)
Nov 15, 2012 14.80 14.89 14.61 14.66 438,262 -0.18(-1.24%)
Nov 14, 2012 15.01 15.05 14.77 14.85 408,126 -0.13(-0.89%)
Nov 13, 2012 15.00 15.16 14.95 14.98 476,750 -0.08(-0.51%)
Nov 12, 2012 15.18 15.28 15.01 15.06 309,904 -0.12(-0.80%)
Nov 09, 2012 15.24 15.34 15.14 15.18 537,783 -0.10(-0.62%)
Nov 08, 2012 15.41 15.57 15.28 15.28 414,474 -0.16(-1.03%)
Nov 07, 2012 15.78 15.80 15.40 15.43 534,640 -0.45(-2.84%)
Nov 06, 2012 15.85 16.00 15.77 15.89 344,792 +0.11(+0.73%)
Nov 05, 2012 15.90 15.93 15.75 15.77 459,381 -0.11(-0.68%)
Nov 02, 2012 16.20 16.20 15.88 15.88 322,241 -0.21(-1.30%)
Nov 01, 2012 16.20 16.27 16.06 16.09 454,885 -0.07(-0.43%)
Oct 31, 2012 16.01 16.17 15.96 16.16 447,177 +0.22(+1.36%)
Oct 26, 2012 15.97 15.94 15.94 15.94 363,238 +0.00(+0.00%)
Oct 25, 2012 15.87 15.94 15.80 15.94 437,211 +0.15(+0.93%)
Oct 24, 2012 15.72 15.93 15.68 15.80 854,270 -0.11(-0.72%)
Oct 23, 2012 16.15 16.15 15.87 15.91 732,601 -0.91(-5.40%)
Oct 19, 2012 16.97 17.00 16.79 16.82 350,691 -0.19(-1.12%)
Oct 18, 2012 16.82 17.02 16.78 17.01 385,937 +0.07(+0.41%)
Oct 17, 2012 16.62 16.95 16.60 16.94 452,849 +0.35(+2.11%)
Oct 16, 2012 16.53 16.69 16.53 16.59 467,041 +0.13(+0.77%)
Oct 15, 2012 16.36 16.52 16.27 16.46 362,961 +0.10(+0.62%)
Oct 12, 2012 16.45 16.52 16.33 16.36 391,670 -0.10(-0.62%)
Oct 11, 2012 16.51 16.57 16.44 16.46 293,053 +0.01(+0.04%)
Oct 10, 2012 16.44 16.55 16.40 16.46 261,489 +0.01(+0.08%)
Oct 09, 2012 16.48 16.53 16.36 16.44 387,993 -0.03(-0.19%)
Oct 08, 2012 16.54 16.57 16.46 16.48 266,981 -0.09(-0.54%)
Oct 05, 2012 16.66 16.69 16.53 16.57 249,041 +0.01(+0.04%)
Oct 04, 2012 16.57 16.68 16.51 16.56 519,065 +0.03(+0.19%)
Oct 03, 2012 16.51 16.59 16.41 16.53 479,267 +0.04(+0.27%)
Oct 02, 2012 16.48 16.51 16.37 16.48 362,294 +0.09(+0.54%)
Oct 01, 2012 16.46 16.51 16.33 16.39 458,371 +0.03(+0.19%)
Sep 28, 2012 16.43 16.44 16.29 16.36 496,943 -0.11(-0.69%)
Sep 27, 2012 16.66 16.72 16.44 16.48 678,529 -0.11(-0.69%)
Sep 26, 2012 16.50 16.69 16.50 16.59 442,723 +0.09(+0.54%)
Sep 25, 2012 16.57 16.68 16.48 16.50 589,156 -0.04(-0.27%)
Sep 24, 2012 16.40 16.57 16.40 16.55 648,917 +0.14(+0.85%)
Sep 21, 2012 16.41 16.50 16.34 16.41 870,609 +0.11(+0.66%)
Sep 20, 2012 16.13 16.36 16.13 16.30 457,290 +0.11(+0.71%)
Sep 19, 2012 16.08 16.19 16.05 16.18 648,358 +0.13(+0.83%)
Sep 18, 2012 15.95 16.11 15.94 16.05 584,750 +0.06(+0.40%)
Sep 17, 2012 16.15 16.20 15.96 15.99 711,899 -0.17(-1.06%)
Sep 14, 2012 16.17 16.23 16.10 16.16 585,491 +0.03(+0.20%)
Sep 13, 2012 16.05 16.13 16.03 16.13 855,692 +0.08(+0.47%)
Sep 12, 2012 16.17 16.23 16.01 16.05 330,017 -0.12(-0.75%)
Sep 11, 2012 16.24 16.35 16.15 16.17 349,525 -0.08(-0.47%)
Sep 10, 2012 16.29 16.38 16.25 16.25 404,154 -0.06(-0.35%)
Sep 07, 2012 16.43 16.46 16.26 16.30 275,526 -0.04(-0.27%)
Sep 06, 2012 16.24 16.39 16.23 16.35 462,861 +0.11(+0.70%)
Sep 05, 2012 16.32 16.32 16.18 16.23 385,346 -0.03(-0.16%)
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.