Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.61 16.69 16.52 16.58 57,523 +0.16(+0.95%)
Aug 30, 2012 16.50 16.50 16.36 16.42 74,124 -0.11(-0.64%)
Aug 29, 2012 16.51 16.61 16.51 16.53 85,539 -0.23(-1.39%)
Aug 27, 2012 16.80 16.81 16.75 16.76 26,637 -0.09(-0.56%)
Aug 24, 2012 16.72 16.92 16.72 16.86 73,068 +0.03(+0.17%)
Aug 23, 2012 16.86 16.91 16.80 16.83 755,689 -0.13(-0.77%)
Aug 22, 2012 16.84 16.99 16.79 16.96 40,179 +0.07(+0.39%)
Aug 21, 2012 16.99 17.06 16.87 16.89 26,224 -0.02(-0.13%)
Aug 20, 2012 16.94 16.94 16.80 16.91 20,045 +0.02(+0.13%)
Aug 17, 2012 16.93 16.94 16.85 16.89 23,079 -0.09(-0.56%)
Aug 16, 2012 16.95 17.03 16.87 16.99 21,447 +0.10(+0.60%)
Aug 15, 2012 16.87 16.91 16.84 16.88 14,900 +0.00(+0.00%)
Aug 14, 2012 17.01 17.05 16.88 16.88 29,408 -0.12(-0.73%)
Aug 13, 2012 17.04 17.07 16.90 17.01 39,611 -0.15(-0.85%)
Aug 11, 2012 17.03 17.15 16.93 17.15 28,077 +0.00(+0.00%)
Aug 10, 2012 17.03 17.15 16.93 17.15 28,077 +0.07(+0.43%)
Aug 09, 2012 17.08 17.15 17.05 17.08 49,031 +0.07(+0.43%)
Aug 08, 2012 16.96 17.06 16.96 17.01 28,973 +0.01(+0.09%)
Aug 07, 2012 17.00 17.07 16.99 16.99 50,055 +0.09(+0.56%)
Aug 06, 2012 16.98 17.01 16.90 16.90 54,484 +0.06(+0.35%)
Aug 03, 2012 16.74 16.88 16.74 16.84 65,868 +0.48(+2.94%)
Aug 02, 2012 16.42 16.48 16.25 16.36 751,938 -0.23(-1.36%)
Aug 01, 2012 16.59 16.67 16.57 16.59 58,099 +0.07(+0.40%)
Jul 31, 2012 16.67 16.67 16.49 16.52 24,796 -0.15(-0.87%)
Jul 30, 2012 16.67 16.70 16.57 16.67 6,338 -0.11(-0.65%)
Jul 27, 2012 16.52 16.77 16.45 16.77 12,775 +0.42(+2.57%)
Jul 26, 2012 16.31 16.35 16.18 16.35 21,174 +0.32(+1.97%)
Jul 25, 2012 16.13 16.13 15.97 16.04 47,711 +0.10(+0.64%)
Jul 24, 2012 16.02 16.02 15.85 15.94 176,944 -0.15(-0.91%)
Jul 23, 2012 16.02 16.08 15.93 16.08 34,705 -0.36(-2.20%)
Jul 20, 2012 16.53 16.56 16.41 16.44 47,603 -0.26(-1.55%)
Jul 19, 2012 16.67 16.78 16.67 16.70 101,284 +0.07(+0.39%)
Jul 18, 2012 16.53 16.71 16.53 16.64 44,433 -0.12(-0.74%)
Jul 17, 2012 16.65 16.76 16.43 16.76 128,119 +0.19(+1.14%)
Jul 16, 2012 16.46 16.58 16.42 16.57 9,995 -0.01(-0.04%)
Jul 14, 2012 16.39 16.61 16.39 16.58 14,092 +0.00(+0.00%)
Jul 13, 2012 16.39 16.61 16.39 16.58 14,092 +0.23(+1.43%)
Jul 12, 2012 16.29 16.43 16.18 16.35 35,396 -0.17(-1.02%)
Jul 11, 2012 16.53 16.60 16.44 16.51 149,772 +0.19(+1.16%)
Jul 10, 2012 16.56 16.69 16.28 16.32 234,883 -0.16(-0.97%)
Jul 09, 2012 16.45 16.55 16.34 16.48 896,118 -0.08(-0.48%)
Jul 06, 2012 16.48 16.57 16.48 16.56 7,881 -0.18(-1.09%)
Jul 05, 2012 16.75 16.87 16.70 16.75 182,025 -0.08(-0.48%)
Jul 03, 2012 16.68 16.86 16.68 16.83 151,318 +0.24(+1.45%)
Jul 02, 2012 16.56 16.68 16.45 16.59 728,035 -0.07(-0.44%)
Jun 30, 2012 16.43 16.66 16.43 16.66 102,365 +0.03(+0.17%)
Jun 29, 2012 16.43 16.66 16.43 16.63 102,837 +0.60(+3.73%)
Jun 28, 2012 16.02 16.05 15.84 16.03 46,817 -0.15(-0.95%)
Jun 27, 2012 16.15 16.26 16.15 16.18 48,670 +0.12(+0.73%)
Jun 26, 2012 15.91 16.10 15.91 16.07 293,507 +0.17(+1.05%)
Jun 25, 2012 15.98 16.02 15.89 15.90 28,341 -0.35(-2.15%)
Jun 22, 2012 16.30 16.30 16.11 16.25 140,108 +0.12(+0.72%)
Jun 21, 2012 16.58 16.58 16.07 16.13 29,341 -0.82(-4.82%)
Jun 20, 2012 17.02 17.14 16.83 16.95 113,803 -0.20(-1.15%)
Jun 19, 2012 16.95 17.19 16.91 17.15 27,544 +0.30(+1.77%)
Jun 18, 2012 16.68 16.85 16.67 16.85 21,281 +0.01(+0.04%)
Jun 15, 2012 16.63 16.84 16.59 16.84 50,218 +0.20(+1.18%)
Jun 14, 2012 16.52 16.66 16.46 16.64 35,892 +0.08(+0.46%)
Jun 13, 2012 16.52 16.68 16.52 16.57 24,479 -0.03(-0.15%)
Jun 12, 2012 16.45 16.59 16.33 16.59 16,883 +0.35(+2.15%)
Jun 11, 2012 16.56 16.56 16.24 16.24 171,914 -0.06(-0.36%)
Jun 08, 2012 16.12 16.32 16.11 16.30 34,375 -0.07(-0.45%)
Jun 07, 2012 16.55 16.55 16.36 16.37 28,723 +0.05(+0.31%)
Jun 06, 2012 16.13 16.32 16.11 16.32 104,574 +0.47(+2.99%)
Jun 05, 2012 15.65 15.86 15.65 15.85 219,487 +0.12(+0.74%)
Jun 04, 2012 15.72 15.75 15.59 15.73 88,104 +0.04(+0.28%)
Jun 02, 2012 15.84 15.84 15.69 15.69 30,977 +0.00(+0.00%)
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.