Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.94 18.22 17.56 18.07 1,524,337 +0.16(+0.90%)
Sep 27, 2012 17.88 17.98 17.70 17.91 1,065,990 +0.10(+0.59%)
Sep 26, 2012 17.93 18.02 17.79 17.80 886,973 -0.10(-0.56%)
Sep 25, 2012 18.23 18.33 17.89 17.90 1,089,145 -0.27(-1.50%)
Sep 24, 2012 18.14 18.32 18.12 18.17 856,669 -0.04(-0.24%)
Sep 21, 2012 18.29 18.36 18.19 18.22 2,189,980 -0.01(-0.08%)
Sep 20, 2012 18.16 18.30 18.12 18.23 770,760 +0.01(+0.08%)
Sep 19, 2012 18.31 18.33 18.17 18.22 622,705 -0.03(-0.16%)
Sep 18, 2012 18.39 18.41 18.24 18.24 1,983,783 -0.16(-0.85%)
Sep 17, 2012 18.51 18.63 18.40 18.40 586,841 -0.19(-1.03%)
Sep 14, 2012 18.53 18.64 18.51 18.59 580,774 +0.08(+0.44%)
Sep 13, 2012 18.22 18.51 18.19 18.51 685,554 +0.20(+1.12%)
Sep 12, 2012 18.29 18.32 18.20 18.31 681,050 +0.09(+0.47%)
Sep 11, 2012 18.21 18.38 18.12 18.22 842,646 +0.00(+0.00%)
Sep 10, 2012 18.26 18.28 18.19 18.22 877,867 -0.05(-0.29%)
Sep 07, 2012 18.31 18.32 18.21 18.27 525,703 +0.03(+0.18%)
Sep 06, 2012 18.19 18.34 18.19 18.24 1,523,091 +0.14(+0.79%)
Sep 05, 2012 18.23 18.35 18.05 18.10 2,012,506 -0.10(-0.55%)
Sep 04, 2012 17.88 18.26 17.88 18.20 1,036,056 +0.29(+1.62%)
Aug 31, 2012 17.79 17.97 17.74 17.91 783,382 +0.16(+0.91%)
Aug 30, 2012 17.64 17.80 17.56 17.74 886,859 +0.04(+0.22%)
Aug 29, 2012 17.83 17.83 17.66 17.71 661,456 -0.20(-1.09%)
Aug 27, 2012 17.88 18.00 17.81 17.90 600,381 +0.03(+0.16%)
Aug 24, 2012 17.77 17.99 17.74 17.87 613,681 +0.06(+0.32%)
Aug 23, 2012 17.88 17.94 17.78 17.81 668,009 -0.10(-0.53%)
Aug 22, 2012 18.02 18.04 17.86 17.91 704,576 -0.12(-0.66%)
Aug 21, 2012 18.02 18.18 17.98 18.03 886,734 +0.02(+0.11%)
Aug 20, 2012 17.77 18.06 17.77 18.01 916,443 +0.21(+1.15%)
Aug 17, 2012 17.74 17.85 17.70 17.81 1,293,324 +0.07(+0.38%)
Aug 16, 2012 17.80 17.84 17.71 17.74 925,814 -0.04(-0.21%)
Aug 15, 2012 17.78 17.91 17.77 17.78 693,643 +0.01(+0.05%)
Aug 14, 2012 17.91 17.97 17.73 17.77 1,119,647 -0.07(-0.37%)
Aug 13, 2012 17.85 17.90 17.73 17.83 949,209 -0.07(-0.40%)
Aug 10, 2012 17.82 17.93 17.73 17.91 744,984 +0.03(+0.19%)
Aug 09, 2012 17.79 18.00 17.71 17.87 711,964 +0.09(+0.51%)
Aug 08, 2012 17.64 17.84 17.54 17.78 888,357 +0.10(+0.54%)
Aug 07, 2012 17.78 17.85 17.65 17.69 1,358,128 -0.03(-0.16%)
Aug 06, 2012 17.59 17.80 17.50 17.71 864,032 +0.16(+0.90%)
Aug 03, 2012 17.64 17.72 17.49 17.56 1,494,040 +0.12(+0.68%)
Aug 02, 2012 17.67 17.72 17.37 17.44 1,435,476 -0.36(-2.01%)
Aug 01, 2012 18.06 18.06 17.64 17.80 1,393,086 -0.18(-1.01%)
Jul 31, 2012 17.76 18.60 17.76 17.98 2,251,296 -0.10(-0.53%)
Jul 30, 2012 17.79 18.14 17.75 18.07 1,568,007 +0.28(+1.58%)
Jul 27, 2012 17.72 17.96 17.64 17.79 1,143,391 +0.19(+1.08%)
Jul 26, 2012 17.93 18.00 17.53 17.60 1,026,650 -0.17(-0.97%)
Jul 25, 2012 17.60 17.97 17.60 17.77 1,710,715 +0.19(+1.06%)
Jul 24, 2012 17.61 17.62 17.43 17.59 1,710,929 -0.03(-0.19%)
Jul 23, 2012 17.42 17.65 17.30 17.62 1,028,154 +0.05(+0.27%)
Jul 20, 2012 17.76 17.80 17.56 17.57 833,028 -0.25(-1.42%)
Jul 19, 2012 18.02 18.02 17.80 17.82 638,897 -0.20(-1.08%)
Jul 18, 2012 17.93 18.06 17.93 18.02 534,449 +0.02(+0.11%)
Jul 17, 2012 17.99 18.02 17.73 18.00 628,497 +0.10(+0.53%)
Jul 16, 2012 17.93 18.02 17.85 17.91 563,292 -0.08(-0.42%)
Jul 13, 2012 17.76 17.99 17.75 17.98 688,625 +0.23(+1.32%)
Jul 12, 2012 17.50 17.82 17.38 17.75 1,545,465 +0.14(+0.78%)
Jul 11, 2012 18.05 18.05 17.54 17.61 2,101,785 -0.42(-2.34%)
Jul 10, 2012 18.16 18.26 17.97 18.03 1,093,491 -0.11(-0.60%)
Jul 09, 2012 18.38 18.42 18.11 18.14 1,018,731 -0.30(-1.65%)
Jul 06, 2012 18.54 18.57 18.34 18.44 798,888 -0.23(-1.24%)
Jul 05, 2012 18.69 18.76 18.65 18.68 638,808 -0.08(-0.40%)
Jul 03, 2012 18.76 18.81 18.68 18.75 665,745 +0.04(+0.20%)
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.