Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.29 16.55 16.11 16.50 6,197,078 +0.16(+0.96%)
Dec 28, 2012 16.45 16.53 16.34 16.34 4,278,404 -0.11(-0.65%)
Dec 27, 2012 16.46 16.53 16.34 16.45 4,115,662 -0.04(-0.24%)
Dec 26, 2012 16.69 16.71 16.48 16.49 3,641,095 -0.18(-1.07%)
Dec 24, 2012 16.73 16.75 16.60 16.67 2,481,898 -0.01(-0.07%)
Dec 21, 2012 16.80 16.85 16.65 16.68 10,706,957 -0.20(-1.19%)
Dec 20, 2012 17.27 17.42 16.80 16.88 10,050,652 +0.11(+0.67%)
Dec 19, 2012 16.93 16.98 16.77 16.77 7,541,248 -0.14(-0.83%)
Dec 18, 2012 16.96 16.97 16.85 16.91 12,728,713 -0.06(-0.36%)
Dec 17, 2012 16.88 16.98 16.86 16.97 6,834,503 +0.10(+0.56%)
Dec 14, 2012 16.85 16.98 16.84 16.88 4,246,983 -0.01(-0.07%)
Dec 13, 2012 16.99 17.00 16.83 16.89 8,533,842 -0.06(-0.36%)
Dec 12, 2012 16.71 17.10 16.71 16.95 16,225,062 +0.32(+1.92%)
Dec 11, 2012 16.66 16.73 16.60 16.63 4,280,720 -0.02(-0.10%)
Dec 10, 2012 16.61 16.68 16.59 16.65 3,053,670 -0.01(-0.03%)
Dec 07, 2012 16.62 16.65 16.53 16.65 4,043,057 +0.06(+0.34%)
Dec 06, 2012 16.60 16.64 16.46 16.60 6,611,182 -0.02(-0.13%)
Dec 05, 2012 16.57 16.66 16.55 16.62 5,727,832 +0.08(+0.47%)
Dec 04, 2012 16.70 16.73 16.54 16.54 6,811,914 -0.17(-1.04%)
Nov 30, 2012 16.70 16.77 16.68 16.71 8,305,247 +0.15(+0.88%)
Nov 29, 2012 16.64 16.66 16.46 16.57 8,283,526 -0.03(-0.17%)
Nov 28, 2012 16.59 16.69 16.38 16.60 9,703,944 +0.01(+0.07%)
Nov 27, 2012 16.52 16.64 16.20 16.59 24,850,374 +0.75(+4.74%)
Nov 26, 2012 15.77 15.84 15.73 15.84 3,461,866 -0.07(-0.42%)
Nov 23, 2012 15.77 15.90 15.75 15.90 1,428,755 +0.16(+1.00%)
Nov 21, 2012 15.67 15.75 15.61 15.75 4,095,577 +0.10(+0.61%)
Nov 20, 2012 15.61 15.68 15.54 15.65 4,848,243 +0.06(+0.36%)
Nov 19, 2012 15.61 15.66 15.52 15.59 9,180,173 +0.07(+0.43%)
Nov 16, 2012 15.52 15.59 15.38 15.53 8,149,785 +0.02(+0.14%)
Nov 15, 2012 15.43 15.57 15.40 15.50 6,420,589 +0.01(+0.07%)
Nov 14, 2012 15.57 15.63 15.46 15.49 5,717,443 -0.08(-0.50%)
Nov 13, 2012 15.53 15.64 15.52 15.57 6,023,866 -0.01(-0.07%)
Nov 12, 2012 15.54 15.64 15.45 15.58 3,767,937 +0.04(+0.25%)
Nov 09, 2012 15.48 15.71 15.48 15.54 5,038,826 +0.04(+0.29%)
Nov 08, 2012 15.64 15.72 15.49 15.50 3,393,969 -0.15(-0.97%)
Nov 07, 2012 15.80 15.84 15.57 15.65 5,018,254 -0.23(-1.45%)
Nov 06, 2012 15.75 15.97 15.72 15.88 4,039,557 +0.16(+1.03%)
Nov 05, 2012 15.67 15.73 15.54 15.72 4,867,763 +0.01(+0.04%)
Nov 02, 2012 15.76 15.86 15.70 15.71 11,411,204 -0.02(-0.11%)
Nov 01, 2012 15.62 15.77 15.56 15.73 6,988,590 +0.15(+0.93%)
Oct 31, 2012 15.76 15.77 15.57 15.58 6,910,715 -0.07(-0.43%)
Oct 26, 2012 15.70 15.65 15.65 15.65 6,719,396 -0.06(-0.39%)
Oct 25, 2012 15.56 15.71 15.50 15.71 4,996,990 +0.24(+1.54%)
Oct 24, 2012 15.59 15.69 15.46 15.47 7,127,338 -0.13(-0.82%)
Oct 23, 2012 15.57 15.64 15.47 15.60 4,854,384 -0.08(-0.49%)
Oct 19, 2012 15.86 15.98 15.66 15.68 5,886,202 -0.28(-1.74%)
Oct 18, 2012 15.80 15.97 15.80 15.96 5,624,197 +0.13(+0.84%)
Oct 17, 2012 15.81 15.88 15.76 15.82 4,457,569 +0.07(+0.42%)
Oct 16, 2012 15.76 15.83 15.69 15.76 5,644,713 -0.01(-0.04%)
Oct 15, 2012 15.45 15.76 15.45 15.76 8,306,382 +0.26(+1.68%)
Oct 12, 2012 15.52 15.57 15.42 15.50 5,205,733 +0.05(+0.32%)
Oct 11, 2012 15.53 15.62 15.40 15.45 4,984,899 -0.02(-0.11%)
Oct 10, 2012 15.46 15.53 15.40 15.47 7,676,291 +0.04(+0.29%)
Oct 09, 2012 15.45 15.55 15.38 15.42 6,089,006 -0.03(-0.22%)
Oct 08, 2012 15.39 15.50 15.39 15.46 3,499,978 +0.04(+0.25%)
Oct 05, 2012 15.49 15.51 15.38 15.42 4,654,655 -0.02(-0.14%)
Oct 04, 2012 15.43 15.50 15.35 15.44 4,657,419 +0.06(+0.40%)
Oct 03, 2012 15.41 15.45 15.36 15.38 7,040,194 -0.04(-0.25%)
Oct 02, 2012 15.41 15.43 15.35 15.42 6,574,806 +0.01(+0.07%)
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.