Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.17 16.41 16.08 16.21 1,155,843 -0.16(-0.98%)
Sep 27, 2012 16.43 16.64 16.00 16.37 1,365,425 +0.07(+0.43%)
Sep 26, 2012 16.30 16.50 16.06 16.30 1,258,625 +0.02(+0.12%)
Sep 25, 2012 16.88 16.95 16.24 16.28 1,561,189 -0.56(-3.33%)
Sep 24, 2012 17.03 17.14 16.80 16.84 1,137,260 -0.34(-2.01%)
Sep 21, 2012 17.50 17.66 17.11 17.18 1,410,544 -0.14(-0.78%)
Sep 20, 2012 17.62 17.64 17.20 17.32 1,181,173 -0.33(-1.87%)
Sep 19, 2012 17.72 17.90 17.45 17.65 1,206,295 -0.12(-0.68%)
Sep 18, 2012 17.55 17.80 17.32 17.77 1,608,742 +0.17(+0.97%)
Sep 17, 2012 17.75 17.76 17.39 17.60 1,149,861 -0.24(-1.35%)
Sep 14, 2012 17.61 18.36 17.53 17.84 3,039,910 +0.33(+1.88%)
Sep 13, 2012 17.78 17.80 16.82 17.51 3,593,530 -0.37(-2.07%)
Sep 12, 2012 18.43 18.52 17.72 17.88 2,211,335 -0.36(-1.97%)
Sep 11, 2012 18.20 18.52 17.87 18.24 1,385,763 +0.02(+0.11%)
Sep 10, 2012 18.29 18.44 18.02 18.22 1,434,227 -0.02(-0.11%)
Sep 07, 2012 18.30 18.38 18.00 18.24 1,092,233 -0.03(-0.16%)
Sep 06, 2012 18.00 18.60 17.99 18.27 1,671,336 +0.34(+1.90%)
Sep 05, 2012 17.85 18.09 17.66 17.93 1,581,654 -0.01(-0.06%)
Sep 04, 2012 17.42 17.97 17.28 17.94 1,617,303 +0.45(+2.57%)
Aug 31, 2012 17.41 17.63 17.15 17.49 967,266 +0.27(+1.57%)
Aug 30, 2012 17.54 17.58 17.21 17.22 951,565 -0.46(-2.60%)
Aug 29, 2012 17.64 17.90 17.55 17.68 1,163,328 +0.23(+1.32%)
Aug 27, 2012 17.73 17.98 17.22 17.45 1,774,465 -0.20(-1.13%)
Aug 24, 2012 16.31 17.81 16.30 17.65 3,716,862 +1.34(+8.22%)
Aug 23, 2012 17.02 17.02 16.14 16.31 3,348,302 -0.77(-4.51%)
Aug 22, 2012 16.93 17.26 16.88 17.08 1,410,919 +0.10(+0.59%)
Aug 21, 2012 16.82 17.07 16.76 16.98 1,589,241 +0.18(+1.07%)
Aug 20, 2012 17.25 17.33 16.67 16.80 1,412,251 -0.47(-2.72%)
Aug 17, 2012 16.82 17.38 16.78 17.27 2,119,990 +0.48(+2.86%)
Aug 16, 2012 16.67 16.86 16.44 16.79 832,765 +0.15(+0.90%)
Aug 15, 2012 16.47 16.82 16.47 16.64 706,554 +0.12(+0.73%)
Aug 14, 2012 16.65 16.81 16.42 16.52 1,143,045 +0.02(+0.12%)
Aug 13, 2012 16.41 16.53 15.96 16.50 960,335 +0.01(+0.06%)
Aug 10, 2012 16.71 16.76 16.31 16.49 824,495 -0.25(-1.49%)
Aug 09, 2012 16.71 16.89 16.59 16.74 1,059,322 +0.05(+0.30%)
Aug 08, 2012 16.80 17.01 16.58 16.69 1,090,792 -0.24(-1.42%)
Aug 07, 2012 16.62 17.24 16.62 16.93 1,719,872 +0.39(+2.36%)
Aug 06, 2012 16.07 16.61 16.02 16.54 1,161,494 +0.54(+3.37%)
Aug 03, 2012 15.95 16.24 15.75 16.00 2,331,239 +0.39(+2.50%)
Aug 02, 2012 15.45 15.76 15.40 15.61 1,703,454 +0.00(+0.00%)
Aug 01, 2012 15.41 15.71 15.36 15.61 2,519,828 +0.26(+1.69%)
Jul 31, 2012 15.56 15.64 15.32 15.35 1,889,218 -0.23(-1.48%)
Jul 30, 2012 15.80 15.85 15.22 15.58 2,482,960 -0.21(-1.33%)
Jul 27, 2012 16.31 16.34 15.51 15.79 3,878,252 -0.45(-2.74%)
Jul 26, 2012 14.80 16.79 14.57 16.23 10,870,821 +2.34(+16.88%)
Jul 25, 2012 13.96 14.25 13.84 13.89 2,619,419 -0.02(-0.18%)
Jul 24, 2012 14.35 14.44 13.85 13.91 2,065,064 -0.33(-2.28%)
Jul 23, 2012 14.79 14.79 14.18 14.24 2,376,177 -0.88(-5.82%)
Jul 20, 2012 15.31 15.35 15.04 15.12 2,024,318 -0.19(-1.24%)
Jul 19, 2012 15.00 15.50 14.91 15.31 1,508,856 +0.39(+2.61%)
Jul 18, 2012 14.07 15.13 13.86 14.92 2,516,501 +0.78(+5.52%)
Jul 17, 2012 14.57 14.64 14.04 14.14 1,917,943 -0.37(-2.55%)
Jul 16, 2012 14.67 14.92 14.33 14.51 1,335,610 -0.28(-1.86%)
Jul 13, 2012 14.74 14.98 14.56 14.79 1,123,818 +0.11(+0.72%)
Jul 12, 2012 13.91 14.78 13.80 14.68 2,142,345 +0.54(+3.82%)
Jul 11, 2012 14.35 14.35 13.92 14.14 1,888,306 -0.14(-0.98%)
Jul 10, 2012 15.06 15.25 14.17 14.28 2,569,496 -0.58(-3.90%)
Jul 09, 2012 15.89 15.89 14.81 14.86 3,484,900 -1.14(-7.13%)
Jul 06, 2012 16.79 16.83 15.98 16.00 1,624,060 -0.97(-5.72%)
Jul 05, 2012 15.89 17.04 15.86 16.97 2,022,766 +1.11(+7.00%)
Jul 03, 2012 15.51 15.87 15.42 15.86 920,001 +0.32(+2.06%)
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.