Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.91 20.05 19.83 19.94 1,266,944 -0.03(-0.13%)
Nov 29, 2012 19.82 19.98 19.73 19.96 1,605,993 +0.41(+2.12%)
Nov 28, 2012 19.23 19.57 19.11 19.55 1,624,661 +0.15(+0.78%)
Nov 27, 2012 19.39 19.62 19.33 19.40 1,121,834 +0.01(+0.04%)
Nov 26, 2012 19.34 19.41 19.23 19.39 1,623,120 -0.15(-0.78%)
Nov 23, 2012 19.47 19.61 19.45 19.54 849,909 +0.41(+2.16%)
Nov 21, 2012 19.10 19.15 18.98 19.12 742,244 +0.03(+0.18%)
Nov 20, 2012 18.82 19.10 18.72 19.09 3,287,389 -0.26(-1.35%)
Nov 19, 2012 19.15 19.51 19.15 19.35 2,322,734 +0.83(+4.47%)
Nov 16, 2012 18.71 18.75 18.31 18.53 2,605,757 -0.36(-1.92%)
Nov 15, 2012 18.97 19.10 18.78 18.89 1,840,740 +0.26(+1.41%)
Nov 14, 2012 19.27 19.27 18.59 18.63 2,300,847 -0.50(-2.60%)
Nov 13, 2012 18.88 19.44 18.88 19.12 1,500,431 -0.12(-0.61%)
Nov 12, 2012 19.29 19.35 19.18 19.24 909,257 +0.16(+0.84%)
Nov 09, 2012 18.91 19.35 18.91 19.08 1,704,345 -0.21(-1.09%)
Nov 08, 2012 19.41 19.61 19.29 19.29 1,358,689 -0.30(-1.51%)
Nov 07, 2012 20.04 20.05 19.57 19.59 2,304,424 -0.84(-4.13%)
Nov 06, 2012 20.13 20.47 19.78 20.43 1,252,860 +0.66(+3.33%)
Nov 05, 2012 19.65 19.82 19.55 19.78 1,069,521 -0.03(-0.13%)
Nov 02, 2012 20.09 20.09 19.77 19.80 1,345,001 -0.31(-1.55%)
Nov 01, 2012 19.70 20.11 19.70 20.11 1,558,862 +0.41(+2.06%)
Oct 31, 2012 19.86 19.87 19.51 19.71 2,134,356 +0.67(+3.50%)
Oct 26, 2012 19.15 19.04 19.04 19.04 2,241,799 -0.26(-1.36%)
Oct 25, 2012 19.78 19.79 19.13 19.30 4,245,275 +0.20(+1.06%)
Oct 24, 2012 19.24 19.38 19.08 19.10 4,282,909 -0.28(-1.44%)
Oct 23, 2012 19.01 19.46 18.90 19.38 3,147,160 -0.46(-2.30%)
Oct 19, 2012 20.05 20.06 19.76 19.83 2,505,220 -0.63(-3.09%)
Oct 18, 2012 20.48 20.70 20.43 20.47 3,702,705 +0.14(+0.66%)
Oct 17, 2012 19.99 20.41 19.94 20.33 3,518,412 +0.39(+1.95%)
Oct 16, 2012 19.76 20.02 19.73 19.94 3,770,319 +0.47(+2.43%)
Oct 15, 2012 19.27 19.50 19.19 19.47 1,919,015 +0.53(+2.81%)
Oct 12, 2012 19.13 19.30 18.91 18.94 2,202,807 -0.13(-0.66%)
Oct 11, 2012 19.23 19.27 19.04 19.07 2,269,715 +0.43(+2.31%)
Oct 10, 2012 18.57 18.66 18.43 18.64 2,902,583 +0.21(+1.15%)
Oct 09, 2012 18.58 18.70 18.38 18.42 1,706,578 -0.35(-1.89%)
Oct 08, 2012 18.74 18.83 18.67 18.78 1,706,886 -0.28(-1.46%)
Oct 05, 2012 19.24 19.46 19.02 19.06 1,768,619 +0.00(+0.00%)
Oct 04, 2012 18.87 19.09 18.80 19.06 2,816,062 +0.41(+2.22%)
Oct 03, 2012 18.75 18.79 18.58 18.64 2,646,949 +0.05(+0.27%)
Oct 02, 2012 18.88 18.91 18.54 18.59 3,891,995 +0.30(+1.61%)
Oct 01, 2012 18.36 18.58 18.21 18.30 3,270,321 +0.44(+2.46%)
Sep 28, 2012 18.11 18.11 17.76 17.86 2,572,754 -0.46(-2.54%)
Sep 27, 2012 18.26 18.43 17.99 18.32 2,860,335 +0.19(+1.07%)
Sep 26, 2012 18.18 18.21 18.03 18.13 3,548,624 -0.54(-2.89%)
Sep 25, 2012 18.95 19.08 18.66 18.67 2,899,899 -0.38(-1.99%)
Sep 24, 2012 18.95 19.17 18.93 19.05 2,280,652 -0.27(-1.40%)
Sep 21, 2012 19.67 19.67 19.32 19.32 4,043,003 +0.17(+0.88%)
Sep 20, 2012 18.81 19.21 18.73 19.15 2,612,848 -0.28(-1.43%)
Sep 19, 2012 19.39 19.59 19.34 19.43 2,112,108 +0.02(+0.09%)
Sep 18, 2012 19.52 19.56 19.33 19.41 3,457,341 -0.34(-1.71%)
Sep 17, 2012 19.98 20.04 19.69 19.75 4,330,373 +0.24(+1.21%)
Sep 14, 2012 19.65 19.83 19.41 19.51 5,906,121 +0.24(+1.23%)
Sep 13, 2012 18.69 19.30 18.60 19.28 7,308,657 +0.24(+1.24%)
Sep 12, 2012 18.98 19.17 18.79 19.04 6,816,726 +0.90(+4.93%)
Sep 11, 2012 17.85 18.24 17.81 18.15 3,184,596 +0.43(+2.43%)
Sep 10, 2012 18.02 18.02 17.71 17.71 3,620,114 -0.15(-0.85%)
Sep 07, 2012 18.07 18.09 17.83 17.87 5,672,657 +0.69(+4.03%)
Sep 06, 2012 16.56 17.18 16.56 17.17 3,724,298 +0.93(+5.72%)
Sep 05, 2012 16.16 16.30 16.12 16.25 1,427,888 +0.29(+1.80%)
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.