Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.36 21.38 21.10 21.12 5,099,608 -0.09(-0.43%)
Oct 26, 2012 21.28 21.21 21.21 21.21 4,958,428 -0.08(-0.39%)
Oct 25, 2012 21.08 21.29 21.00 21.29 3,687,416 +0.32(+1.54%)
Oct 24, 2012 21.13 21.27 20.95 20.97 5,259,460 -0.17(-0.82%)
Oct 23, 2012 21.10 21.20 20.97 21.14 3,582,184 -0.11(-0.50%)
Oct 19, 2012 21.49 21.65 21.22 21.25 4,343,591 -0.38(-1.74%)
Oct 18, 2012 21.41 21.64 21.41 21.62 4,150,250 +0.18(+0.84%)
Oct 17, 2012 21.42 21.52 21.35 21.44 3,289,363 +0.09(+0.42%)
Oct 16, 2012 21.35 21.46 21.26 21.35 4,165,389 -0.01(-0.04%)
Oct 15, 2012 20.94 21.36 20.93 21.36 6,129,508 +0.35(+1.68%)
Oct 12, 2012 21.03 21.10 20.90 21.01 3,841,454 +0.07(+0.32%)
Oct 11, 2012 21.05 21.17 20.87 20.94 3,678,494 -0.02(-0.11%)
Oct 10, 2012 20.95 21.04 20.86 20.96 5,664,547 +0.06(+0.29%)
Oct 09, 2012 20.94 21.07 20.85 20.90 4,493,246 -0.05(-0.22%)
Oct 08, 2012 20.86 21.00 20.86 20.95 2,582,730 +0.05(+0.25%)
Oct 05, 2012 20.99 21.01 20.85 20.89 3,434,798 -0.03(-0.14%)
Oct 04, 2012 20.92 21.00 20.80 20.92 3,436,838 +0.08(+0.40%)
Oct 03, 2012 20.88 20.94 20.81 20.84 5,195,154 -0.05(-0.25%)
Oct 02, 2012 20.88 20.91 20.80 20.89 4,851,731 +0.02(+0.07%)
Oct 01, 2012 20.83 20.89 20.76 20.88 7,256,394 +0.14(+0.65%)
Sep 28, 2012 20.65 20.77 20.58 20.74 5,101,480 +0.01(+0.04%)
Sep 27, 2012 20.77 20.77 20.56 20.73 4,272,266 +0.04(+0.18%)
Sep 26, 2012 20.61 20.80 20.57 20.70 4,730,281 +0.11(+0.51%)
Sep 25, 2012 20.68 20.71 20.50 20.59 5,720,323 -0.11(-0.51%)
Sep 24, 2012 20.61 20.74 20.44 20.70 5,444,977 +0.02(+0.07%)
Sep 21, 2012 20.62 20.86 20.55 20.68 10,644,309 +0.20(+0.99%)
Sep 20, 2012 20.25 20.86 20.20 20.48 22,799,906 +1.20(+6.20%)
Sep 19, 2012 19.35 19.43 19.25 19.28 5,074,844 +0.01(+0.04%)
Sep 18, 2012 19.28 19.33 19.19 19.28 3,169,768 +0.03(+0.16%)
Sep 17, 2012 19.21 19.31 19.18 19.25 8,210,248 +0.01(+0.04%)
Sep 14, 2012 19.42 19.46 19.17 19.24 5,557,050 -0.28(-1.43%)
Sep 13, 2012 19.23 19.55 19.23 19.52 4,072,657 +0.30(+1.56%)
Sep 12, 2012 19.31 19.39 19.19 19.22 3,102,519 -0.10(-0.51%)
Sep 11, 2012 19.30 19.39 19.28 19.31 3,965,876 +0.03(+0.16%)
Sep 10, 2012 19.28 19.38 19.19 19.28 2,892,823 +0.05(+0.27%)
Sep 07, 2012 19.42 19.48 19.20 19.23 3,911,711 -0.21(-1.08%)
Sep 06, 2012 19.23 19.48 19.22 19.44 7,065,294 +0.32(+1.69%)
Sep 05, 2012 19.29 19.32 19.11 19.12 5,523,570 -0.17(-0.86%)
Sep 04, 2012 19.02 19.37 19.02 19.28 6,443,099 +0.41(+2.15%)
Aug 31, 2012 18.83 18.94 18.80 18.88 3,477,312 +0.09(+0.48%)
Aug 30, 2012 18.94 18.95 18.65 18.79 3,001,083 -0.19(-0.99%)
Aug 29, 2012 18.98 19.09 18.95 18.98 4,005,861 +0.16(+0.84%)
Aug 27, 2012 18.72 18.92 18.68 18.82 3,721,726 +0.14(+0.72%)
Aug 24, 2012 18.54 18.71 18.50 18.68 3,820,084 +0.12(+0.65%)
Aug 23, 2012 18.66 18.71 18.53 18.56 4,736,442 -0.12(-0.64%)
Aug 22, 2012 18.69 18.71 18.58 18.68 4,512,574 -0.01(-0.04%)
Aug 21, 2012 18.66 18.75 18.55 18.69 4,519,400 +0.07(+0.36%)
Aug 20, 2012 18.60 18.63 18.49 18.62 2,306,505 +0.03(+0.16%)
Aug 17, 2012 18.60 18.62 18.51 18.59 3,847,216 +0.05(+0.28%)
Aug 16, 2012 18.54 18.61 18.47 18.54 4,405,474 +0.01(+0.04%)
Aug 15, 2012 18.47 18.58 18.43 18.53 2,701,089 +0.07(+0.37%)
Aug 14, 2012 18.64 18.68 18.43 18.46 3,447,887 -0.14(-0.77%)
Aug 13, 2012 18.60 18.65 18.53 18.61 3,219,251 -0.06(-0.32%)
Aug 10, 2012 18.55 18.71 18.49 18.67 2,769,535 +0.05(+0.28%)
Aug 09, 2012 18.61 18.61 18.46 18.61 3,083,130 +0.06(+0.32%)
Aug 08, 2012 18.58 18.63 18.47 18.55 4,523,623 -0.02(-0.08%)
Aug 07, 2012 18.49 18.64 18.46 18.57 3,351,234 +0.12(+0.65%)
Aug 06, 2012 18.52 18.60 18.43 18.45 3,711,357 -0.02(-0.12%)
Aug 03, 2012 18.41 18.54 18.39 18.47 3,972,837 +0.20(+1.07%)
Aug 02, 2012 18.31 18.32 18.09 18.28 5,148,252 -0.06(-0.33%)
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.