Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.68 16.73 16.56 16.65 4,219,916 -0.03(-0.16%)
Nov 29, 2012 16.63 16.85 16.59 16.68 7,315,989 +0.17(+1.01%)
Nov 28, 2012 16.35 16.54 16.27 16.51 4,133,740 +0.03(+0.16%)
Nov 27, 2012 16.46 16.62 16.43 16.49 5,310,671 -0.02(-0.12%)
Nov 26, 2012 16.39 16.59 16.39 16.51 7,198,033 -0.04(-0.24%)
Nov 23, 2012 16.36 16.55 16.31 16.55 2,261,041 +0.34(+2.10%)
Nov 21, 2012 16.18 16.25 16.05 16.21 3,472,518 +0.05(+0.29%)
Nov 20, 2012 15.96 16.17 15.90 16.16 3,981,416 +0.14(+0.87%)
Nov 19, 2012 15.83 16.02 15.81 16.02 5,196,086 +0.43(+2.73%)
Nov 16, 2012 15.74 15.76 15.29 15.59 6,044,684 +0.13(+0.82%)
Nov 15, 2012 15.52 16.07 15.37 15.47 5,707,556 +0.04(+0.27%)
Nov 14, 2012 15.91 15.96 15.36 15.43 4,379,771 -0.41(-2.59%)
Nov 13, 2012 15.76 16.06 15.67 15.84 4,730,855 -0.09(-0.54%)
Nov 12, 2012 15.87 15.98 15.80 15.92 3,253,399 +0.11(+0.71%)
Nov 09, 2012 15.63 15.95 15.47 15.81 4,400,810 +0.10(+0.63%)
Nov 08, 2012 15.84 15.99 15.71 15.71 3,777,788 -0.10(-0.63%)
Nov 07, 2012 16.01 16.06 15.73 15.81 6,523,593 -0.51(-3.12%)
Nov 06, 2012 16.25 16.39 16.19 16.32 3,879,084 +0.13(+0.82%)
Nov 05, 2012 16.13 16.24 15.96 16.19 2,839,446 +0.05(+0.29%)
Nov 02, 2012 16.36 16.42 16.13 16.14 5,449,756 -0.22(-1.37%)
Nov 01, 2012 16.08 16.41 15.76 16.37 9,008,974 +0.28(+1.73%)
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%)
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.