Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.33 15.39 15.19 15.26 2,239,945 -0.06(-0.39%)
Nov 29, 2012 15.23 15.34 15.15 15.32 2,102,460 +0.20(+1.31%)
Nov 28, 2012 15.02 15.19 14.86 15.12 1,839,795 +0.01(+0.06%)
Nov 27, 2012 14.97 15.16 14.86 15.11 1,291,930 +0.16(+1.08%)
Nov 26, 2012 14.60 14.97 14.60 14.95 1,284,345 +0.35(+2.42%)
Nov 23, 2012 14.59 14.69 14.54 14.60 491,788 +0.00(+0.03%)
Nov 21, 2012 14.65 14.66 14.55 14.59 747,048 +0.00(+0.00%)
Nov 20, 2012 14.58 14.67 14.44 14.59 869,994 +0.06(+0.44%)
Nov 19, 2012 14.27 14.58 14.18 14.53 1,733,509 +0.40(+2.86%)
Nov 16, 2012 13.98 14.12 13.85 14.12 1,034,998 +0.12(+0.85%)
Nov 15, 2012 14.14 14.21 13.92 14.00 1,221,340 -0.17(-1.17%)
Nov 14, 2012 14.31 14.34 14.10 14.17 1,111,932 -0.15(-1.06%)
Nov 13, 2012 14.29 14.45 14.26 14.32 1,192,282 -0.05(-0.35%)
Nov 12, 2012 14.47 14.53 14.32 14.37 813,736 -0.11(-0.76%)
Nov 09, 2012 14.40 14.56 14.27 14.48 1,033,306 -0.01(-0.06%)
Nov 08, 2012 14.36 14.84 14.36 14.49 1,412,366 +0.06(+0.45%)
Nov 07, 2012 14.69 14.74 14.24 14.43 1,415,741 -0.37(-2.51%)
Nov 06, 2012 14.67 14.84 14.61 14.80 788,623 +0.17(+1.13%)
Nov 05, 2012 14.74 14.75 14.61 14.63 783,890 -0.10(-0.69%)
Nov 02, 2012 15.09 15.09 14.73 14.73 770,896 -0.27(-1.81%)
Nov 01, 2012 14.83 15.16 14.82 15.01 1,305,113 +0.17(+1.18%)
Oct 31, 2012 14.81 14.91 14.74 14.83 989,189 +0.01(+0.06%)
Oct 26, 2012 14.84 14.82 14.82 14.82 1,334,811 -0.04(-0.28%)
Oct 25, 2012 14.96 14.96 14.75 14.86 742,241 +0.07(+0.47%)
Oct 24, 2012 14.85 14.91 14.77 14.79 712,901 -0.02(-0.15%)
Oct 23, 2012 14.83 14.90 14.67 14.82 1,155,334 -0.28(-1.83%)
Oct 19, 2012 15.16 15.32 15.03 15.09 2,259,241 -0.11(-0.70%)
Oct 18, 2012 15.13 15.23 15.07 15.20 1,626,297 +0.11(+0.70%)
Oct 17, 2012 14.78 15.12 14.73 15.09 1,618,771 +0.32(+2.18%)
Oct 16, 2012 14.57 14.77 14.54 14.77 1,035,740 +0.23(+1.55%)
Oct 15, 2012 14.39 14.57 14.29 14.55 1,019,423 +0.18(+1.25%)
Oct 12, 2012 14.49 14.54 14.34 14.37 1,349,636 -0.13(-0.92%)
Oct 11, 2012 14.57 14.61 14.50 14.50 817,838 -0.01(-0.06%)
Oct 10, 2012 14.61 14.68 14.44 14.51 1,192,238 -0.09(-0.63%)
Oct 09, 2012 14.65 14.72 14.54 14.60 749,924 -0.08(-0.53%)
Oct 08, 2012 14.62 14.74 14.59 14.68 611,122 +0.02(+0.16%)
Oct 05, 2012 14.78 14.85 14.65 14.66 809,425 -0.06(-0.41%)
Oct 04, 2012 14.62 14.72 14.54 14.72 970,132 +0.17(+1.17%)
Oct 03, 2012 14.43 14.62 14.38 14.55 1,200,065 +0.17(+1.15%)
Oct 02, 2012 14.37 14.39 14.28 14.38 1,018,510 +0.10(+0.68%)
Oct 01, 2012 14.66 14.66 14.22 14.28 1,789,233 -0.30(-2.05%)
Sep 28, 2012 14.45 14.61 14.37 14.58 1,306,554 +0.09(+0.60%)
Sep 27, 2012 14.58 14.64 14.45 14.50 720,395 -0.07(-0.50%)
Sep 26, 2012 14.45 14.60 14.43 14.57 1,408,519 +0.14(+0.99%)
Sep 25, 2012 14.45 14.60 14.40 14.43 1,260,862 +0.00(+0.00%)
Sep 24, 2012 14.33 14.53 14.33 14.43 1,394,269 +0.06(+0.45%)
Sep 21, 2012 14.34 14.46 14.28 14.36 1,688,416 +0.04(+0.29%)
Sep 20, 2012 14.28 14.38 14.24 14.32 656,472 +0.04(+0.29%)
Sep 19, 2012 14.15 14.29 14.15 14.28 1,170,177 +0.13(+0.94%)
Sep 18, 2012 14.04 14.18 13.99 14.15 1,417,535 +0.12(+0.88%)
Sep 17, 2012 14.01 14.11 13.98 14.02 1,177,355 -0.01(-0.10%)
Sep 14, 2012 14.21 14.23 14.00 14.04 1,102,030 -0.17(-1.23%)
Sep 13, 2012 14.12 14.21 14.06 14.21 1,330,431 +0.08(+0.59%)
Sep 12, 2012 14.19 14.23 14.05 14.13 947,548 -0.00(-0.00%)
Sep 11, 2012 14.18 14.23 14.10 14.13 1,066,498 -0.07(-0.48%)
Sep 10, 2012 14.22 14.23 14.13 14.20 893,781 -0.01(-0.10%)
Sep 07, 2012 14.29 14.34 14.16 14.21 847,214 -0.11(-0.79%)
Sep 06, 2012 14.18 14.35 14.15 14.32 1,111,688 +0.20(+1.45%)
Sep 05, 2012 14.05 14.15 13.96 14.12 1,493,769 +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.