Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 17.27 17.27 17.03 17.05 11,114,688 -0.17(-0.99%)
Aug 31, 2012 17.37 17.37 17.19 17.22 10,885,616 -0.06(-0.33%)
Aug 30, 2012 17.23 17.31 17.22 17.28 9,408,609 +0.02(+0.11%)
Aug 29, 2012 17.42 17.46 17.25 17.26 9,727,767 -0.24(-1.35%)
Aug 27, 2012 17.39 17.61 17.37 17.49 10,197,456 +0.10(+0.60%)
Aug 24, 2012 17.38 17.40 17.30 17.39 7,827,954 -0.01(-0.08%)
Aug 23, 2012 17.51 17.56 17.36 17.40 8,123,726 -0.10(-0.57%)
Aug 22, 2012 17.66 17.73 17.50 17.50 8,600,698 -0.18(-1.04%)
Aug 21, 2012 17.79 17.84 17.69 17.69 9,367,694 -0.10(-0.58%)
Aug 20, 2012 17.71 17.80 17.64 17.79 9,910,699 +0.09(+0.51%)
Aug 17, 2012 17.69 17.73 17.63 17.70 8,051,814 +0.00(+0.03%)
Aug 16, 2012 17.81 17.87 17.69 17.70 9,204,669 -0.14(-0.79%)
Aug 15, 2012 17.93 17.96 17.80 17.84 7,834,872 -0.12(-0.68%)
Aug 14, 2012 18.09 18.17 17.91 17.96 12,220,022 -0.12(-0.68%)
Aug 13, 2012 18.16 18.19 18.05 18.08 10,014,871 -0.04(-0.25%)
Aug 10, 2012 17.96 18.14 17.89 18.13 10,591,052 +0.16(+0.88%)
Aug 09, 2012 17.83 18.03 17.75 17.97 14,608,283 +0.18(+0.99%)
Aug 08, 2012 17.71 17.83 17.57 17.79 12,164,759 +0.09(+0.50%)
Aug 07, 2012 17.86 17.88 17.69 17.70 12,728,485 -0.02(-0.13%)
Aug 06, 2012 17.93 17.99 17.72 17.73 11,082,976 -0.19(-1.07%)
Aug 03, 2012 17.91 17.96 17.72 17.92 34,899,944 +0.24(+1.34%)
Aug 02, 2012 17.76 17.83 17.51 17.68 26,674,350 -0.14(-0.76%)
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.