Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.13 16.14 15.84 16.09 6,486,876 +0.05(+0.29%)
Oct 26, 2012 15.97 16.04 16.04 16.04 4,586,782 +0.04(+0.25%)
Oct 25, 2012 16.13 16.16 15.89 16.00 2,942,231 +0.07(+0.46%)
Oct 24, 2012 16.01 16.13 15.90 15.93 4,638,545 +0.01(+0.08%)
Oct 23, 2012 15.93 15.97 15.79 15.92 5,745,323 -0.38(-2.31%)
Oct 19, 2012 16.60 16.61 16.17 16.29 4,653,619 -0.37(-2.22%)
Oct 18, 2012 16.69 16.79 16.52 16.66 5,612,225 -0.07(-0.43%)
Oct 17, 2012 16.64 16.80 16.56 16.74 7,174,051 +0.19(+1.12%)
Oct 16, 2012 16.48 16.68 16.44 16.55 5,849,961 +0.19(+1.13%)
Oct 15, 2012 16.44 16.44 16.21 16.37 4,032,901 +0.02(+0.12%)
Oct 12, 2012 16.52 16.54 16.10 16.35 4,796,084 -0.20(-1.20%)
Oct 11, 2012 16.74 16.82 16.48 16.54 3,552,121 +0.03(+0.16%)
Oct 10, 2012 16.55 16.65 16.40 16.52 4,707,915 -0.14(-0.83%)
Oct 09, 2012 16.87 16.95 16.66 16.66 4,576,482 -0.20(-1.22%)
Oct 08, 2012 16.75 16.95 16.70 16.86 2,875,936 -0.01(-0.08%)
Oct 05, 2012 17.16 17.26 16.80 16.87 4,173,933 -0.11(-0.66%)
Oct 04, 2012 16.91 17.10 16.84 16.99 4,259,831 +0.21(+1.22%)
Oct 03, 2012 16.61 16.82 16.35 16.78 6,028,331 +0.20(+1.20%)
Oct 02, 2012 16.72 16.75 16.48 16.58 3,758,462 -0.03(-0.16%)
Oct 01, 2012 16.68 16.91 16.52 16.61 5,592,274 +0.08(+0.48%)
Sep 28, 2012 16.51 16.60 16.41 16.53 3,752,575 -0.07(-0.44%)
Sep 27, 2012 16.43 16.68 16.29 16.60 3,721,707 +0.33(+2.03%)
Sep 26, 2012 16.44 16.45 16.22 16.27 4,364,003 -0.17(-1.05%)
Sep 25, 2012 16.85 16.87 16.44 16.44 3,706,360 -0.32(-1.93%)
Sep 24, 2012 16.68 16.89 16.66 16.77 2,970,165 -0.03(-0.16%)
Sep 21, 2012 16.93 17.03 16.80 16.80 3,531,823 -0.05(-0.27%)
Sep 20, 2012 16.78 16.88 16.62 16.84 3,608,562 -0.08(-0.47%)
Sep 19, 2012 17.01 17.07 16.92 16.92 3,026,486 -0.09(-0.51%)
Sep 18, 2012 17.07 17.09 16.89 17.01 3,598,610 -0.09(-0.54%)
Sep 17, 2012 17.11 17.20 16.97 17.10 4,857,220 +0.02(+0.12%)
Sep 14, 2012 17.14 17.36 17.04 17.08 8,844,573 +0.11(+0.66%)
Sep 13, 2012 16.60 17.03 16.40 16.97 6,632,754 +0.44(+2.68%)
Sep 12, 2012 16.52 16.66 16.49 16.52 4,555,411 +0.13(+0.77%)
Sep 11, 2012 16.27 16.52 16.25 16.40 5,199,587 +0.13(+0.77%)
Sep 10, 2012 16.33 16.53 16.25 16.27 3,896,583 -0.27(-1.64%)
Sep 07, 2012 16.44 16.58 16.39 16.54 4,829,953 +0.16(+0.97%)
Sep 06, 2012 15.94 16.40 15.88 16.39 6,028,820 +0.61(+3.86%)
Sep 05, 2012 15.76 15.85 15.61 15.78 5,592,744 +0.02(+0.13%)
Sep 04, 2012 15.62 15.87 15.56 15.76 4,458,135 +0.09(+0.59%)
Aug 31, 2012 15.67 15.80 15.58 15.66 4,124,944 +0.13(+0.81%)
Aug 30, 2012 15.56 15.61 15.44 15.54 3,063,474 -0.14(-0.89%)
Aug 29, 2012 15.78 15.90 15.66 15.68 4,569,796 +0.03(+0.21%)
Aug 27, 2012 15.81 15.82 15.62 15.64 2,588,005 -0.10(-0.63%)
Aug 24, 2012 15.59 15.78 15.54 15.74 2,687,074 +0.09(+0.59%)
Aug 23, 2012 15.78 15.85 15.64 15.65 4,044,105 -0.17(-1.09%)
Aug 22, 2012 15.73 15.86 15.62 15.82 5,566,523 +0.02(+0.13%)
Aug 21, 2012 15.82 16.03 15.75 15.80 5,934,253 +0.06(+0.38%)
Aug 20, 2012 15.80 15.81 15.59 15.74 3,307,565 -0.04(-0.28%)
Aug 17, 2012 15.87 15.87 15.70 15.79 3,605,059 -0.01(-0.08%)
Aug 16, 2012 15.62 15.87 15.55 15.80 5,009,441 +0.18(+1.13%)
Aug 15, 2012 15.55 15.66 15.45 15.62 3,876,523 +0.11(+0.68%)
Aug 14, 2012 15.74 15.74 15.49 15.52 5,067,849 -0.07(-0.46%)
Aug 13, 2012 15.48 15.64 15.47 15.59 4,200,356 +0.03(+0.17%)
Aug 10, 2012 15.52 15.60 15.41 15.56 6,434,528 +0.07(+0.47%)
Aug 09, 2012 15.14 15.55 15.14 15.49 9,368,184 +0.32(+2.08%)
Aug 08, 2012 15.20 15.26 15.10 15.18 4,303,073 +0.00(+0.00%)
Aug 07, 2012 14.92 15.24 14.91 15.18 5,359,218 +0.39(+2.62%)
Aug 06, 2012 14.89 15.02 14.77 14.79 5,361,767 -0.06(-0.40%)
Aug 03, 2012 14.54 14.94 14.48 14.85 6,223,708 +0.59(+4.15%)
Aug 02, 2012 14.24 14.28 13.66 14.26 9,025,442 -0.12(-0.87%)
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.