Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.16 16.32 16.15 16.30 117,621 +0.07(+0.42%)
Oct 26, 2012 16.20 16.23 16.23 16.23 58,705 -0.01(-0.04%)
Oct 25, 2012 16.23 16.36 16.13 16.24 55,050 +0.12(+0.76%)
Oct 24, 2012 16.28 16.29 16.08 16.12 75,229 -0.09(-0.58%)
Oct 23, 2012 16.09 16.23 15.96 16.21 92,826 +0.09(+0.59%)
Oct 19, 2012 16.14 16.28 16.07 16.12 117,769 -0.15(-0.91%)
Oct 18, 2012 16.40 16.45 16.26 16.26 113,090 -0.14(-0.82%)
Oct 17, 2012 16.32 16.43 16.24 16.40 91,644 +0.09(+0.54%)
Oct 16, 2012 16.32 16.32 16.06 16.31 98,923 +0.07(+0.46%)
Oct 15, 2012 16.06 16.26 15.97 16.24 67,984 +0.17(+1.05%)
Oct 12, 2012 16.12 16.20 15.97 16.07 48,795 -0.06(-0.38%)
Oct 11, 2012 16.16 16.18 16.07 16.13 60,365 +0.01(+0.04%)
Oct 10, 2012 16.14 16.18 16.02 16.12 63,082 +0.03(+0.21%)
Oct 09, 2012 16.16 16.16 16.00 16.09 62,596 -0.10(-0.63%)
Oct 08, 2012 16.07 16.22 15.99 16.19 66,166 +0.09(+0.59%)
Oct 05, 2012 16.12 16.33 16.03 16.09 68,530 -0.03(-0.21%)
Oct 04, 2012 16.11 16.23 16.07 16.13 98,028 +0.05(+0.34%)
Oct 03, 2012 16.07 16.27 16.07 16.07 84,027 -0.03(-0.21%)
Oct 02, 2012 16.16 16.22 16.01 16.11 74,423 +0.04(+0.25%)
Oct 01, 2012 16.25 16.35 16.01 16.07 123,541 -0.07(-0.42%)
Sep 28, 2012 16.22 16.28 16.09 16.14 100,463 -0.18(-1.08%)
Sep 27, 2012 16.20 16.37 16.11 16.31 115,715 +0.12(+0.75%)
Sep 26, 2012 16.16 16.37 16.12 16.19 86,767 +0.00(+0.00%)
Sep 25, 2012 16.23 16.47 16.16 16.19 156,249 -0.01(-0.08%)
Sep 24, 2012 16.09 16.30 16.09 16.20 150,665 +0.03(+0.17%)
Sep 21, 2012 16.23 16.23 16.07 16.18 254,779 +0.01(+0.08%)
Sep 20, 2012 16.03 16.23 15.95 16.16 105,095 +0.11(+0.72%)
Sep 19, 2012 16.20 16.20 16.03 16.05 110,782 -0.14(-0.84%)
Sep 18, 2012 16.05 16.19 15.89 16.18 107,984 +0.16(+1.01%)
Sep 17, 2012 15.95 16.05 15.90 16.02 91,693 -0.01(-0.04%)
Sep 14, 2012 15.96 16.16 15.74 16.03 168,757 +0.03(+0.17%)
Sep 13, 2012 15.76 16.12 15.60 16.00 191,820 +0.20(+1.28%)
Sep 12, 2012 15.85 15.86 15.70 15.80 91,627 -0.01(-0.09%)
Sep 11, 2012 15.79 15.89 15.76 15.81 105,658 +0.04(+0.26%)
Sep 10, 2012 15.74 15.82 15.67 15.77 152,935 +0.09(+0.56%)
Sep 07, 2012 15.56 15.68 15.48 15.68 164,830 +0.20(+1.31%)
Sep 06, 2012 15.53 15.55 15.34 15.48 307,092 +0.06(+0.39%)
Sep 05, 2012 15.66 15.74 15.37 15.42 252,393 -0.18(-1.17%)
Sep 04, 2012 15.28 15.61 15.26 15.60 115,205 +0.29(+1.90%)
Aug 31, 2012 15.52 15.52 15.24 15.31 117,447 -0.09(-0.57%)
Aug 30, 2012 15.51 15.51 15.38 15.40 39,788 -0.14(-0.91%)
Aug 29, 2012 15.56 15.62 15.43 15.54 67,006 -0.05(-0.35%)
Aug 27, 2012 15.48 15.62 15.39 15.59 93,201 +0.14(+0.88%)
Aug 24, 2012 15.26 15.50 15.22 15.46 77,277 +0.16(+1.06%)
Aug 23, 2012 15.47 15.55 15.25 15.30 80,586 -0.25(-1.61%)
Aug 22, 2012 15.56 15.58 15.47 15.55 100,339 +0.01(+0.04%)
Aug 21, 2012 15.55 15.68 15.45 15.54 117,966 +0.05(+0.35%)
Aug 20, 2012 15.53 15.59 15.45 15.49 127,749 -0.14(-0.87%)
Aug 17, 2012 15.54 15.63 15.49 15.62 88,691 +0.03(+0.17%)
Aug 16, 2012 15.71 15.71 15.38 15.59 117,723 +0.06(+0.39%)
Aug 15, 2012 15.56 15.56 15.49 15.53 96,778 -0.11(-0.69%)
Aug 14, 2012 15.73 15.89 15.58 15.64 236,964 +0.03(+0.22%)
Aug 13, 2012 15.81 15.81 15.45 15.61 119,215 -0.23(-1.46%)
Aug 10, 2012 15.75 15.89 15.67 15.84 131,950 +0.09(+0.55%)
Aug 09, 2012 15.69 15.85 15.59 15.75 134,908 +0.05(+0.34%)
Aug 08, 2012 15.62 15.78 15.59 15.70 88,239 +0.07(+0.47%)
Aug 07, 2012 15.35 15.77 15.34 15.63 221,264 +0.04(+0.26%)
Aug 06, 2012 15.58 15.81 15.57 15.59 149,347 -0.01(-0.04%)
Aug 03, 2012 15.47 15.67 15.47 15.59 126,780 +0.23(+1.52%)
Aug 02, 2012 15.41 15.53 15.31 15.36 121,683 -0.07(-0.48%)
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.