Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.32 15.38 15.19 15.25 2,241,262 -0.06(-0.39%)
Nov 29, 2012 15.22 15.33 15.14 15.31 2,103,697 +0.20(+1.31%)
Nov 28, 2012 15.01 15.19 14.85 15.11 1,840,877 +0.01(+0.06%)
Nov 27, 2012 14.96 15.15 14.85 15.10 1,292,690 +0.16(+1.08%)
Nov 26, 2012 14.59 14.96 14.59 14.94 1,285,100 +0.35(+2.42%)
Nov 23, 2012 14.58 14.68 14.53 14.59 492,077 +0.00(+0.03%)
Nov 21, 2012 14.64 14.65 14.54 14.58 747,487 +0.00(+0.00%)
Nov 20, 2012 14.57 14.66 14.43 14.58 870,505 +0.06(+0.44%)
Nov 19, 2012 14.26 14.57 14.18 14.52 1,734,528 +0.40(+2.86%)
Nov 16, 2012 13.97 14.12 13.84 14.12 1,035,607 +0.12(+0.85%)
Nov 15, 2012 14.13 14.20 13.91 14.00 1,222,059 -0.17(-1.17%)
Nov 14, 2012 14.30 14.34 14.09 14.16 1,112,586 -0.15(-1.06%)
Nov 13, 2012 14.28 14.45 14.25 14.31 1,192,983 -0.05(-0.35%)
Nov 12, 2012 14.46 14.52 14.31 14.36 814,215 -0.11(-0.76%)
Nov 09, 2012 14.39 14.55 14.26 14.47 1,033,914 -0.01(-0.06%)
Nov 08, 2012 14.35 14.83 14.35 14.48 1,413,197 +0.06(+0.45%)
Nov 07, 2012 14.68 14.73 14.23 14.42 1,416,573 -0.37(-2.51%)
Nov 06, 2012 14.66 14.83 14.60 14.79 789,087 +0.17(+1.13%)
Nov 05, 2012 14.73 14.74 14.60 14.63 784,351 -0.10(-0.69%)
Nov 02, 2012 15.08 15.08 14.73 14.73 771,350 -0.27(-1.81%)
Nov 01, 2012 14.82 15.15 14.81 15.00 1,305,880 +0.17(+1.18%)
Oct 31, 2012 14.80 14.90 14.73 14.82 989,770 +0.01(+0.06%)
Oct 26, 2012 14.83 14.81 14.81 14.81 1,335,596 -0.04(-0.28%)
Oct 25, 2012 14.95 14.95 14.74 14.85 742,677 +0.07(+0.47%)
Oct 24, 2012 14.84 14.91 14.76 14.79 713,321 -0.02(-0.15%)
Oct 23, 2012 14.82 14.89 14.66 14.81 1,156,013 -0.28(-1.83%)
Oct 19, 2012 15.15 15.31 15.02 15.08 2,260,570 -0.11(-0.70%)
Oct 18, 2012 15.13 15.22 15.06 15.19 1,627,254 +0.11(+0.70%)
Oct 17, 2012 14.77 15.11 14.73 15.08 1,619,723 +0.32(+2.18%)
Oct 16, 2012 14.56 14.76 14.54 14.76 1,036,350 +0.22(+1.55%)
Oct 15, 2012 14.38 14.57 14.29 14.54 1,020,022 +0.18(+1.25%)
Oct 12, 2012 14.48 14.53 14.33 14.36 1,350,429 -0.13(-0.92%)
Oct 11, 2012 14.56 14.60 14.49 14.49 818,319 -0.01(-0.06%)
Oct 10, 2012 14.60 14.67 14.43 14.50 1,192,940 -0.09(-0.63%)
Oct 09, 2012 14.64 14.71 14.53 14.59 750,365 -0.08(-0.53%)
Oct 08, 2012 14.61 14.74 14.58 14.67 611,481 +0.02(+0.16%)
Oct 05, 2012 14.77 14.84 14.64 14.65 809,902 -0.06(-0.41%)
Oct 04, 2012 14.61 14.71 14.53 14.71 970,702 +0.17(+1.17%)
Oct 03, 2012 14.42 14.62 14.37 14.54 1,200,771 +0.17(+1.15%)
Oct 02, 2012 14.36 14.38 14.28 14.37 1,019,109 +0.10(+0.68%)
Oct 01, 2012 14.65 14.65 14.22 14.28 1,790,285 -0.30(-2.05%)
Sep 28, 2012 14.45 14.60 14.36 14.57 1,307,323 +0.09(+0.60%)
Sep 27, 2012 14.57 14.63 14.44 14.49 720,819 -0.07(-0.50%)
Sep 26, 2012 14.44 14.59 14.42 14.56 1,409,347 +0.14(+0.99%)
Sep 25, 2012 14.45 14.59 14.40 14.42 1,261,604 +0.00(+0.00%)
Sep 24, 2012 14.32 14.52 14.32 14.42 1,395,089 +0.06(+0.45%)
Sep 21, 2012 14.33 14.45 14.27 14.35 1,689,409 +0.04(+0.29%)
Sep 20, 2012 14.27 14.37 14.23 14.31 656,858 +0.04(+0.29%)
Sep 19, 2012 14.14 14.29 14.14 14.27 1,170,866 +0.13(+0.94%)
Sep 18, 2012 14.03 14.17 13.98 14.14 1,418,368 +0.12(+0.88%)
Sep 17, 2012 14.00 14.11 13.97 14.01 1,178,048 -0.01(-0.10%)
Sep 14, 2012 14.20 14.23 13.99 14.03 1,102,678 -0.17(-1.23%)
Sep 13, 2012 14.12 14.20 14.05 14.20 1,331,213 +0.08(+0.59%)
Sep 12, 2012 14.18 14.22 14.04 14.12 948,106 +0.00(+0.00%)
Sep 11, 2012 14.17 14.22 14.10 14.12 1,067,125 -0.07(-0.48%)
Sep 10, 2012 14.21 14.22 14.12 14.19 894,307 -0.01(-0.10%)
Sep 07, 2012 14.28 14.33 14.16 14.20 847,712 -0.11(-0.79%)
Sep 06, 2012 14.17 14.34 14.14 14.32 1,112,342 +0.20(+1.45%)
Sep 05, 2012 14.04 14.14 13.95 14.11 1,494,648 +0.07(+0.52%)
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.