Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.42 14.52 14.34 14.52 19,569,634 +0.12(+0.87%)
Nov 29, 2012 14.34 14.45 14.29 14.39 15,548,138 +0.05(+0.37%)
Nov 28, 2012 14.23 14.35 14.10 14.34 19,247,948 +0.04(+0.30%)
Nov 27, 2012 14.19 14.44 14.14 14.29 34,312,384 +0.21(+1.50%)
Nov 26, 2012 13.84 14.25 13.83 14.08 24,938,980 +0.36(+2.63%)
Nov 23, 2012 13.88 13.92 13.64 13.72 8,204,803 -0.13(-0.97%)
Nov 21, 2012 13.91 14.00 13.74 13.86 13,529,968 -0.06(-0.45%)
Nov 20, 2012 14.01 14.04 13.81 13.92 13,691,929 -0.10(-0.72%)
Nov 19, 2012 14.13 14.14 13.91 14.02 16,487,156 -0.03(-0.20%)
Nov 16, 2012 14.10 14.12 13.93 14.05 20,861,594 -0.06(-0.41%)
Nov 15, 2012 14.09 14.24 14.00 14.11 20,092,888 +0.00(+0.00%)
Nov 14, 2012 14.41 14.45 14.08 14.11 22,474,146 -0.27(-1.90%)
Nov 13, 2012 14.42 14.60 14.32 14.38 19,790,744 -0.15(-1.01%)
Nov 12, 2012 14.71 14.78 14.42 14.53 14,414,565 -0.16(-1.09%)
Nov 09, 2012 14.87 14.91 14.66 14.69 46,558,480 -0.27(-1.83%)
Nov 08, 2012 14.93 15.09 14.87 14.96 55,345,356 +0.12(+0.79%)
Nov 07, 2012 15.03 15.04 14.59 14.84 23,291,986 -0.24(-1.60%)
Nov 06, 2012 15.09 15.19 14.92 15.09 18,766,708 -0.03(-0.19%)
Nov 05, 2012 15.29 15.42 14.99 15.11 22,633,856 -0.36(-2.32%)
Nov 02, 2012 15.76 15.83 15.21 15.47 53,251,696 -0.38(-2.41%)
Nov 01, 2012 17.00 17.39 15.69 15.85 65,393,512 -1.04(-6.15%)
Oct 31, 2012 16.77 16.91 16.72 16.89 16,046,884 +0.14(+0.82%)
Oct 26, 2012 16.83 16.76 16.76 16.76 14,203,998 -0.07(-0.42%)
Oct 25, 2012 16.99 17.00 16.72 16.83 16,546,982 -0.11(-0.64%)
Oct 24, 2012 17.14 17.14 16.92 16.94 11,369,203 -0.18(-1.08%)
Oct 23, 2012 17.25 17.28 17.09 17.12 10,047,658 -0.35(-2.03%)
Oct 19, 2012 17.70 17.71 17.41 17.47 11,098,562 -0.22(-1.25%)
Oct 18, 2012 17.55 17.70 17.50 17.70 7,632,393 +0.17(+1.00%)
Oct 17, 2012 17.28 17.54 17.27 17.52 8,743,454 +0.29(+1.70%)
Oct 16, 2012 17.31 17.37 17.14 17.23 7,983,412 -0.03(-0.19%)
Oct 15, 2012 17.05 17.26 17.01 17.26 9,770,944 +0.21(+1.25%)
Oct 12, 2012 17.28 17.29 17.00 17.05 9,017,535 -0.18(-1.04%)
Oct 11, 2012 17.18 17.42 17.04 17.23 12,003,103 +0.09(+0.52%)
Oct 10, 2012 17.09 17.17 17.05 17.14 9,812,880 +0.08(+0.44%)
Oct 09, 2012 16.96 17.12 16.93 17.06 10,853,431 +0.09(+0.53%)
Oct 08, 2012 16.96 17.02 16.87 16.97 6,454,688 +0.02(+0.11%)
Oct 05, 2012 17.05 17.07 16.93 16.95 8,219,208 -0.07(-0.42%)
Oct 04, 2012 16.88 17.04 16.83 17.03 10,597,597 +0.19(+1.15%)
Oct 03, 2012 16.77 16.86 16.74 16.83 8,926,916 +0.06(+0.34%)
Oct 02, 2012 16.74 16.81 16.62 16.78 9,367,063 +0.06(+0.37%)
Oct 01, 2012 16.84 16.90 16.69 16.71 9,801,326 -0.09(-0.51%)
Sep 28, 2012 16.79 16.85 16.71 16.80 9,795,165 -0.03(-0.20%)
Sep 27, 2012 16.82 16.93 16.78 16.83 8,037,272 +0.02(+0.14%)
Sep 26, 2012 16.83 16.95 16.80 16.81 9,879,111 -0.00(-0.03%)
Sep 25, 2012 16.93 16.95 16.81 16.81 12,298,243 -0.12(-0.73%)
Sep 24, 2012 16.77 16.96 16.74 16.94 12,190,940 +0.23(+1.39%)
Sep 21, 2012 16.77 16.78 16.64 16.70 17,545,180 -0.03(-0.20%)
Sep 20, 2012 16.73 16.76 16.61 16.74 7,869,202 -0.02(-0.14%)
Sep 19, 2012 16.80 16.85 16.68 16.76 8,380,187 +0.01(+0.08%)
Sep 18, 2012 16.70 16.79 16.65 16.75 8,858,719 -0.01(-0.08%)
Sep 17, 2012 17.01 17.01 16.71 16.76 25,846,508 -0.21(-1.22%)
Sep 14, 2012 16.86 16.99 16.77 16.97 20,026,346 +0.17(+1.04%)
Sep 13, 2012 16.44 16.81 16.44 16.79 16,134,883 +0.33(+2.01%)
Sep 12, 2012 16.65 16.68 16.31 16.46 28,804,030 -0.29(-1.75%)
Sep 11, 2012 16.90 16.92 16.70 16.76 10,676,953 -0.10(-0.59%)
Sep 10, 2012 17.04 17.04 16.78 16.86 14,252,833 -0.21(-1.25%)
Sep 07, 2012 17.10 17.12 16.99 17.07 8,049,673 -0.02(-0.14%)
Sep 06, 2012 16.97 17.18 16.96 17.09 8,688,785 +0.19(+1.12%)
Sep 05, 2012 17.13 17.15 16.88 16.90 13,601,095 -0.15(-0.86%)
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.