Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.08 19.63 19.08 19.37 5,651,877 +0.26(+1.36%)
Nov 29, 2012 18.86 19.13 18.79 19.11 2,661,990 +0.33(+1.76%)
Nov 28, 2012 18.78 18.78 18.55 18.78 2,660,293 -0.02(-0.11%)
Nov 27, 2012 19.10 19.15 18.72 18.80 3,148,519 -0.36(-1.88%)
Nov 26, 2012 18.90 19.18 18.90 19.16 2,527,165 +0.14(+0.74%)
Nov 23, 2012 18.93 19.04 18.82 19.02 468,437 +0.18(+0.96%)
Nov 21, 2012 18.74 18.90 18.67 18.84 2,188,771 +0.10(+0.53%)
Nov 20, 2012 18.97 19.04 18.70 18.74 3,934,861 -0.21(-1.11%)
Nov 19, 2012 18.83 19.08 18.79 18.95 2,690,847 +0.28(+1.50%)
Nov 16, 2012 18.54 18.76 18.41 18.67 2,618,505 +0.14(+0.76%)
Nov 15, 2012 18.47 18.70 18.24 18.53 3,534,862 +0.06(+0.32%)
Nov 14, 2012 18.99 18.99 18.39 18.47 3,489,063 -0.28(-1.49%)
Nov 13, 2012 18.65 18.93 18.65 18.75 1,782,048 -0.07(-0.37%)
Nov 12, 2012 18.86 19.02 18.73 18.82 1,962,552 -0.06(-0.32%)
Nov 09, 2012 18.83 19.00 18.72 18.88 1,985,662 -0.05(-0.26%)
Nov 08, 2012 18.88 19.15 18.84 18.93 3,260,931 +0.04(+0.21%)
Nov 07, 2012 18.90 19.07 18.80 18.89 4,298,160 -0.08(-0.42%)
Nov 06, 2012 19.07 19.13 18.77 18.97 2,758,158 -0.03(-0.16%)
Nov 05, 2012 19.34 19.34 19.00 19.00 1,819,873 -0.34(-1.76%)
Nov 02, 2012 19.37 19.50 19.22 19.34 2,696,370 +0.12(+0.62%)
Nov 01, 2012 19.07 19.30 18.82 19.22 6,047,805 -0.44(-2.24%)
Oct 31, 2012 19.26 19.66 18.94 19.66 4,152,831 +0.52(+2.72%)
Oct 26, 2012 19.14 19.14 19.14 19.14 2,413,000 -0.02(-0.10%)
Oct 25, 2012 19.41 19.41 18.96 19.16 2,533,701 +0.02(+0.10%)
Oct 24, 2012 19.10 19.31 19.09 19.14 2,288,741 +0.13(+0.68%)
Oct 23, 2012 19.21 19.21 18.89 19.01 2,771,370 -0.46(-2.36%)
Oct 19, 2012 19.74 19.90 19.43 19.47 2,619,562 -0.27(-1.37%)
Oct 18, 2012 19.68 19.79 19.57 19.74 2,332,755 +0.00(+0.00%)
Oct 17, 2012 19.67 19.83 19.49 19.74 3,272,703 +0.01(+0.05%)
Oct 16, 2012 19.63 19.80 19.62 19.73 2,088,404 +0.14(+0.71%)
Oct 15, 2012 19.34 19.59 19.18 19.59 2,416,185 +0.27(+1.40%)
Oct 12, 2012 19.35 19.41 19.26 19.32 2,318,290 -0.04(-0.21%)
Oct 11, 2012 19.47 19.48 19.32 19.36 3,977,314 -0.05(-0.26%)
Oct 10, 2012 19.30 19.48 19.27 19.41 2,514,879 +0.12(+0.62%)
Oct 09, 2012 19.32 19.59 19.29 19.29 3,731,962 +0.00(+0.00%)
Oct 08, 2012 19.26 19.38 19.20 19.29 3,641,477 -0.06(-0.31%)
Oct 05, 2012 19.31 19.45 19.24 19.35 3,457,732 +0.11(+0.57%)
Oct 04, 2012 19.25 19.33 18.90 19.24 4,416,199 +0.05(+0.26%)
Oct 03, 2012 19.10 19.53 19.08 19.19 4,134,001 +0.10(+0.52%)
Oct 02, 2012 19.27 19.28 18.75 19.09 7,302,820 -0.08(-0.42%)
Oct 01, 2012 19.53 19.58 18.94 19.17 5,367,095 -0.31(-1.59%)
Sep 28, 2012 19.34 19.57 19.23 19.48 5,428,347 +0.01(+0.05%)
Sep 27, 2012 19.23 19.71 19.18 19.47 4,138,604 +0.21(+1.09%)
Sep 26, 2012 19.18 19.34 19.12 19.26 5,316,907 +0.07(+0.36%)
Sep 25, 2012 19.41 19.59 19.14 19.19 5,191,696 -0.13(-0.67%)
Sep 24, 2012 19.42 19.59 19.32 19.32 3,705,951 -0.13(-0.67%)
Sep 21, 2012 19.75 19.81 19.45 19.45 9,831,673 -0.23(-1.17%)
Sep 20, 2012 19.86 19.86 19.54 19.68 5,850,345 -0.19(-0.96%)
Sep 19, 2012 19.76 19.95 19.75 19.87 3,031,259 -0.03(-0.15%)
Sep 18, 2012 19.99 20.08 19.76 19.90 3,357,203 -0.10(-0.50%)
Sep 17, 2012 19.93 20.17 19.87 20.00 2,775,750 -0.07(-0.35%)
Sep 14, 2012 19.99 20.23 19.98 20.07 4,911,998 +0.07(+0.35%)
Sep 13, 2012 20.00 20.12 19.86 20.00 4,710,711 +0.09(+0.45%)
Sep 12, 2012 19.78 20.00 19.50 19.91 8,703,141 -0.18(-0.90%)
Sep 11, 2012 19.83 20.16 19.55 20.09 12,339,862 -0.51(-2.48%)
Sep 10, 2012 20.92 20.96 20.60 20.60 3,417,643 -0.39(-1.86%)
Sep 07, 2012 21.02 21.25 20.88 20.99 4,710,312 +0.13(+0.62%)
Sep 06, 2012 21.00 21.23 20.76 20.86 6,924,518 -0.12(-0.57%)
Sep 05, 2012 20.75 21.25 20.45 20.98 11,227,838 +0.22(+1.06%)
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.