Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 18.37 18.51 17.59 17.82 38,893,096 -0.41(-2.22%)
Jul 31, 2012 18.55 18.55 18.22 18.22 10,970,414 -0.17(-0.94%)
Jul 30, 2012 18.34 18.48 18.23 18.39 8,586,724 +0.06(+0.30%)
Jul 27, 2012 18.22 18.37 18.16 18.34 10,904,297 +0.18(+1.00%)
Jul 26, 2012 18.05 18.21 18.05 18.16 7,026,181 +0.22(+1.25%)
Jul 25, 2012 18.17 18.27 17.91 17.93 10,657,152 -0.17(-0.95%)
Jul 24, 2012 18.27 18.30 18.03 18.10 13,039,857 -0.17(-0.94%)
Jul 23, 2012 18.21 18.31 18.17 18.28 11,826,806 +0.00(+0.00%)
Jul 20, 2012 18.17 18.30 18.10 18.28 14,963,098 +0.07(+0.41%)
Jul 19, 2012 18.07 18.23 17.95 18.20 11,480,711 +0.12(+0.64%)
Jul 18, 2012 17.97 18.11 17.90 18.09 7,646,962 +0.06(+0.31%)
Jul 17, 2012 17.93 18.05 17.80 18.03 8,649,232 +0.11(+0.62%)
Jul 16, 2012 17.93 18.02 17.84 17.92 7,836,491 -0.02(-0.13%)
Jul 13, 2012 17.49 17.98 17.48 17.94 14,851,593 +0.45(+2.58%)
Jul 12, 2012 17.45 17.52 17.41 17.49 7,718,139 -0.02(-0.11%)
Jul 11, 2012 17.31 17.54 17.31 17.51 7,027,547 +0.21(+1.18%)
Jul 10, 2012 17.36 17.45 17.28 17.30 9,479,197 -0.01(-0.08%)
Jul 09, 2012 17.37 17.41 17.25 17.32 7,402,733 -0.08(-0.46%)
Jul 06, 2012 17.31 17.40 17.25 17.40 8,418,975 +0.01(+0.05%)
Jul 05, 2012 17.42 17.49 17.31 17.39 6,719,960 -0.04(-0.21%)
Jul 03, 2012 17.54 17.61 17.39 17.42 8,561,212 -0.13(-0.74%)
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.