Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.13 16.28 15.98 16.25 4,155,920 +0.06(+0.36%)
Sep 27, 2012 16.12 16.34 15.98 16.19 3,526,566 +0.10(+0.60%)
Sep 26, 2012 16.38 16.52 16.05 16.09 4,154,555 -0.27(-1.64%)
Sep 25, 2012 16.47 16.74 16.35 16.36 5,191,395 -0.09(-0.55%)
Sep 24, 2012 16.45 16.55 16.31 16.45 4,477,481 -0.04(-0.25%)
Sep 21, 2012 16.62 16.80 16.39 16.49 17,845,006 -0.10(-0.61%)
Sep 20, 2012 16.49 16.67 16.32 16.59 3,914,911 +0.07(+0.43%)
Sep 19, 2012 16.42 16.64 16.26 16.52 4,822,110 +0.15(+0.92%)
Sep 18, 2012 16.59 16.64 16.33 16.37 3,577,040 -0.25(-1.50%)
Sep 17, 2012 16.66 16.78 16.50 16.62 4,530,638 -0.11(-0.63%)
Sep 14, 2012 16.17 16.74 16.12 16.73 7,481,633 +0.53(+3.25%)
Sep 13, 2012 16.02 16.39 15.80 16.20 6,373,081 +0.07(+0.43%)
Sep 12, 2012 16.08 16.27 16.07 16.13 3,315,543 +0.06(+0.35%)
Sep 11, 2012 15.93 16.15 15.91 16.07 3,965,459 +0.11(+0.66%)
Sep 10, 2012 15.92 16.18 15.81 15.97 4,367,197 +0.05(+0.28%)
Sep 07, 2012 16.01 16.03 15.78 15.92 4,706,180 -0.02(-0.12%)
Sep 06, 2012 15.99 16.09 15.78 15.94 8,882,932 -0.02(-0.14%)
Sep 05, 2012 16.14 16.31 15.70 15.96 6,061,145 -0.43(-2.61%)
Sep 04, 2012 16.20 16.56 16.17 16.39 4,825,609 +0.11(+0.65%)
Aug 31, 2012 16.36 16.50 16.20 16.28 3,146,469 +0.01(+0.05%)
Aug 30, 2012 16.46 16.47 16.23 16.28 2,994,515 -0.32(-1.94%)
Aug 29, 2012 16.68 16.78 16.49 16.60 3,620,903 -0.18(-1.06%)
Aug 27, 2012 16.94 17.00 16.69 16.77 4,574,417 -0.12(-0.72%)
Aug 24, 2012 16.50 17.02 16.43 16.90 6,105,136 +0.36(+2.17%)
Aug 23, 2012 16.50 16.58 16.30 16.54 2,807,409 +0.01(+0.07%)
Aug 22, 2012 16.49 16.67 16.45 16.53 2,577,900 +0.04(+0.23%)
Aug 21, 2012 16.51 16.62 16.41 16.49 2,530,829 -0.02(-0.09%)
Aug 20, 2012 16.77 16.77 16.45 16.50 2,915,639 -0.24(-1.44%)
Aug 17, 2012 16.46 16.79 16.20 16.74 4,698,008 +0.36(+2.17%)
Aug 16, 2012 16.23 16.46 16.04 16.39 5,210,040 +0.16(+0.98%)
Aug 15, 2012 15.92 16.29 15.92 16.23 3,659,879 +0.25(+1.58%)
Aug 14, 2012 16.05 16.08 15.92 15.98 2,260,129 +0.03(+0.19%)
Aug 13, 2012 15.85 15.95 15.71 15.95 2,951,387 +0.05(+0.28%)
Aug 10, 2012 16.00 16.04 15.74 15.90 3,700,570 -0.28(-1.70%)
Aug 09, 2012 16.23 16.23 16.04 16.18 2,735,858 -0.03(-0.16%)
Aug 08, 2012 16.39 16.43 16.12 16.20 2,668,499 -0.25(-1.52%)
Aug 07, 2012 16.25 16.54 16.24 16.45 3,225,463 +0.31(+1.92%)
Aug 06, 2012 16.26 16.32 16.09 16.14 3,407,613 -0.14(-0.86%)
Aug 03, 2012 16.28 16.37 16.12 16.28 5,143,051 +0.23(+1.46%)
Aug 02, 2012 15.76 16.20 15.68 16.05 5,708,741 +0.09(+0.59%)
Aug 01, 2012 16.42 16.48 15.89 15.95 4,825,500 -0.34(-2.09%)
Jul 31, 2012 16.55 16.61 16.28 16.30 4,621,215 -0.26(-1.57%)
Jul 30, 2012 16.71 16.83 16.52 16.56 4,014,840 -0.15(-0.91%)
Jul 27, 2012 16.59 16.86 16.48 16.71 4,188,238 +0.28(+1.71%)
Jul 26, 2012 16.50 16.76 16.29 16.43 4,107,000 +0.25(+1.53%)
Jul 25, 2012 16.27 16.37 16.08 16.18 4,938,650 +0.06(+0.39%)
Jul 24, 2012 16.61 16.62 15.93 16.12 6,986,683 -0.46(-2.80%)
Jul 23, 2012 16.25 16.63 16.09 16.58 4,031,899 +0.04(+0.25%)
Jul 20, 2012 16.97 16.98 16.53 16.54 5,563,564 -0.50(-2.96%)
Jul 19, 2012 16.90 17.10 16.73 17.04 4,191,073 +0.16(+0.94%)
Jul 18, 2012 16.26 16.92 16.18 16.88 6,453,825 +0.58(+3.58%)
Jul 17, 2012 16.24 16.43 16.06 16.30 3,368,046 +0.13(+0.79%)
Jul 16, 2012 16.27 16.43 15.98 16.17 7,005,157 -0.10(-0.63%)
Jul 13, 2012 15.96 16.39 15.94 16.28 6,419,848 +0.36(+2.25%)
Jul 12, 2012 14.96 16.06 14.95 15.92 13,262,938 +0.94(+6.28%)
Jul 11, 2012 14.97 15.07 14.74 14.98 6,308,517 +0.00(+0.00%)
Jul 10, 2012 15.33 15.45 14.88 14.98 5,506,892 -0.29(-1.87%)
Jul 09, 2012 15.30 15.36 15.10 15.26 4,352,701 -0.04(-0.27%)
Jul 06, 2012 15.49 15.58 15.22 15.30 4,149,603 -0.23(-1.48%)
Jul 05, 2012 15.26 15.63 15.23 15.53 5,043,299 +0.18(+1.20%)
Jul 03, 2012 14.68 15.35 14.61 15.35 4,165,346 +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.