Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.25 16.40 16.09 16.36 4,127,146 +0.06(+0.36%)
Sep 27, 2012 16.23 16.45 16.09 16.30 3,502,148 +0.10(+0.60%)
Sep 26, 2012 16.50 16.63 16.16 16.20 4,125,790 -0.27(-1.64%)
Sep 25, 2012 16.59 16.86 16.46 16.47 5,155,451 -0.09(-0.55%)
Sep 24, 2012 16.56 16.66 16.42 16.56 4,446,479 -0.04(-0.25%)
Sep 21, 2012 16.74 16.92 16.51 16.61 17,721,450 -0.10(-0.61%)
Sep 20, 2012 16.61 16.79 16.44 16.71 3,887,805 +0.07(+0.43%)
Sep 19, 2012 16.54 16.76 16.37 16.64 4,788,723 +0.15(+0.92%)
Sep 18, 2012 16.70 16.76 16.44 16.48 3,552,273 -0.25(-1.50%)
Sep 17, 2012 16.77 16.90 16.61 16.74 4,499,268 -0.11(-0.63%)
Sep 14, 2012 16.29 16.85 16.24 16.84 7,429,832 +0.53(+3.25%)
Sep 13, 2012 16.13 16.50 15.91 16.31 6,328,955 +0.07(+0.43%)
Sep 12, 2012 16.19 16.39 16.18 16.24 3,292,587 +0.06(+0.35%)
Sep 11, 2012 16.04 16.26 16.02 16.18 3,938,003 +0.11(+0.66%)
Sep 10, 2012 16.03 16.29 15.92 16.08 4,336,959 +0.05(+0.28%)
Sep 07, 2012 16.12 16.15 15.89 16.03 4,673,595 -0.02(-0.12%)
Sep 06, 2012 16.10 16.20 15.89 16.05 8,821,428 -0.02(-0.14%)
Sep 05, 2012 16.25 16.42 15.81 16.07 6,019,179 -0.43(-2.61%)
Sep 04, 2012 16.31 16.68 16.28 16.50 4,792,197 +0.11(+0.65%)
Aug 31, 2012 16.48 16.61 16.31 16.40 3,124,683 +0.01(+0.05%)
Aug 30, 2012 16.57 16.58 16.35 16.39 2,973,782 -0.32(-1.94%)
Aug 29, 2012 16.80 16.90 16.60 16.71 3,595,833 -0.18(-1.06%)
Aug 27, 2012 17.06 17.12 16.80 16.89 4,542,744 -0.12(-0.72%)
Aug 24, 2012 16.61 17.14 16.55 17.01 6,062,865 +0.36(+2.17%)
Aug 23, 2012 16.61 16.69 16.41 16.65 2,787,971 +0.01(+0.07%)
Aug 22, 2012 16.60 16.79 16.56 16.64 2,560,051 +0.04(+0.23%)
Aug 21, 2012 16.63 16.74 16.53 16.60 2,513,306 -0.02(-0.09%)
Aug 20, 2012 16.89 16.89 16.56 16.62 2,895,452 -0.24(-1.44%)
Aug 17, 2012 16.57 16.91 16.32 16.86 4,665,480 +0.36(+2.17%)
Aug 16, 2012 16.34 16.57 16.15 16.50 5,173,967 +0.16(+0.98%)
Aug 15, 2012 16.04 16.40 16.04 16.34 3,634,539 +0.26(+1.58%)
Aug 14, 2012 16.16 16.19 16.04 16.09 2,244,481 +0.03(+0.19%)
Aug 13, 2012 15.96 16.07 15.82 16.06 2,930,952 +0.05(+0.29%)
Aug 10, 2012 16.11 16.15 15.85 16.01 3,674,948 -0.28(-1.71%)
Aug 09, 2012 16.34 16.34 16.15 16.29 2,716,915 -0.03(-0.16%)
Aug 08, 2012 16.51 16.55 16.23 16.32 2,650,022 -0.25(-1.52%)
Aug 07, 2012 16.36 16.65 16.35 16.57 3,203,131 +0.31(+1.92%)
Aug 06, 2012 16.37 16.44 16.20 16.26 3,384,019 -0.14(-0.86%)
Aug 03, 2012 16.40 16.48 16.23 16.40 5,107,442 +0.24(+1.46%)
Aug 02, 2012 15.87 16.31 15.78 16.16 5,669,214 +0.10(+0.59%)
Aug 01, 2012 16.53 16.60 16.01 16.07 4,792,089 -0.34(-2.09%)
Jul 31, 2012 16.66 16.72 16.39 16.41 4,589,219 -0.26(-1.57%)
Jul 30, 2012 16.83 16.95 16.64 16.67 3,987,042 -0.15(-0.91%)
Jul 27, 2012 16.71 16.98 16.59 16.82 4,159,240 +0.28(+1.71%)
Jul 26, 2012 16.62 16.87 16.40 16.54 4,078,564 +0.25(+1.53%)
Jul 25, 2012 16.38 16.48 16.19 16.29 4,904,455 +0.06(+0.39%)
Jul 24, 2012 16.73 16.73 16.04 16.23 6,938,309 -0.47(-2.80%)
Jul 23, 2012 16.36 16.75 16.20 16.70 4,003,982 +0.04(+0.25%)
Jul 20, 2012 17.09 17.10 16.64 16.65 5,525,042 -0.51(-2.96%)
Jul 19, 2012 17.02 17.21 16.84 17.16 4,162,055 +0.16(+0.94%)
Jul 18, 2012 16.37 17.04 16.29 17.00 6,409,140 +0.59(+3.58%)
Jul 17, 2012 16.35 16.55 16.17 16.42 3,344,726 +0.13(+0.79%)
Jul 16, 2012 16.38 16.54 16.09 16.29 6,956,654 -0.10(-0.63%)
Jul 13, 2012 16.07 16.50 16.05 16.39 6,375,398 +0.36(+2.25%)
Jul 12, 2012 15.07 16.18 15.06 16.03 13,171,108 +0.95(+6.28%)
Jul 11, 2012 15.07 15.17 14.84 15.08 6,264,838 +0.00(+0.00%)
Jul 10, 2012 15.44 15.56 14.99 15.08 5,468,764 -0.29(-1.87%)
Jul 09, 2012 15.41 15.47 15.20 15.37 4,322,564 -0.04(-0.27%)
Jul 06, 2012 15.60 15.69 15.33 15.41 4,120,872 -0.23(-1.48%)
Jul 05, 2012 15.36 15.74 15.34 15.64 5,008,380 +0.19(+1.20%)
Jul 03, 2012 14.79 15.46 14.71 15.46 4,136,506 +0.67(+4.54%)
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.