Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.37 17.41 17.05 17.32 1,927,170 +0.04(+0.26%)
Oct 26, 2012 17.27 17.27 17.27 17.27 3,196,049 +0.10(+0.60%)
Oct 25, 2012 17.29 17.36 17.12 17.17 1,087,624 +0.00(+0.03%)
Oct 24, 2012 17.23 17.33 17.14 17.16 1,068,534 -0.00(-0.03%)
Oct 23, 2012 17.25 17.30 17.08 17.17 2,857,262 -0.24(-1.36%)
Oct 19, 2012 17.57 17.58 17.35 17.41 1,001,044 -0.19(-1.07%)
Oct 18, 2012 17.38 17.62 17.38 17.59 1,204,987 +0.24(+1.36%)
Oct 17, 2012 17.28 17.39 17.19 17.36 774,804 +0.13(+0.78%)
Oct 16, 2012 17.11 17.25 17.11 17.22 927,403 +0.15(+0.86%)
Oct 15, 2012 16.98 17.10 16.98 17.08 867,661 +0.15(+0.90%)
Oct 12, 2012 16.96 17.03 16.83 16.92 831,810 -0.08(-0.50%)
Oct 11, 2012 16.95 17.07 16.86 17.01 735,458 +0.25(+1.49%)
Oct 10, 2012 16.80 16.91 16.75 16.76 1,088,471 -0.02(-0.11%)
Oct 09, 2012 17.00 17.07 16.78 16.78 986,404 -0.23(-1.35%)
Oct 08, 2012 16.99 17.12 16.87 17.01 760,541 -0.03(-0.16%)
Oct 05, 2012 17.01 17.13 16.94 17.03 726,310 +0.12(+0.71%)
Oct 04, 2012 16.75 16.93 16.72 16.91 879,140 +0.23(+1.38%)
Oct 03, 2012 16.76 16.78 16.63 16.68 1,419,891 -0.04(-0.26%)
Oct 02, 2012 16.68 16.77 16.67 16.73 1,638,069 +0.11(+0.69%)
Oct 01, 2012 16.80 16.90 16.56 16.61 1,566,837 -0.13(-0.77%)
Sep 28, 2012 16.63 16.89 16.27 16.74 1,645,121 +0.15(+0.91%)
Sep 27, 2012 16.56 16.66 16.40 16.59 1,150,456 +0.10(+0.59%)
Sep 26, 2012 16.62 16.69 16.48 16.49 957,254 -0.09(-0.56%)
Sep 25, 2012 16.89 16.98 16.58 16.59 1,175,445 -0.25(-1.50%)
Sep 24, 2012 16.81 16.97 16.79 16.84 924,550 -0.04(-0.24%)
Sep 21, 2012 16.95 17.01 16.85 16.88 2,363,508 -0.01(-0.08%)
Sep 20, 2012 16.83 16.96 16.79 16.89 831,833 +0.01(+0.08%)
Sep 19, 2012 16.96 16.98 16.84 16.88 672,046 -0.03(-0.16%)
Sep 18, 2012 17.04 17.06 16.90 16.90 2,140,972 -0.15(-0.85%)
Sep 17, 2012 17.15 17.27 17.05 17.05 633,340 -0.18(-1.03%)
Sep 14, 2012 17.17 17.28 17.15 17.23 626,793 +0.08(+0.44%)
Sep 13, 2012 16.88 17.15 16.86 17.15 739,876 +0.19(+1.12%)
Sep 12, 2012 16.94 16.98 16.86 16.96 735,015 +0.08(+0.47%)
Sep 11, 2012 16.87 17.03 16.79 16.88 909,415 +0.00(+0.00%)
Sep 10, 2012 16.92 16.94 16.85 16.88 947,426 -0.05(-0.29%)
Sep 07, 2012 16.96 16.98 16.87 16.93 567,359 +0.03(+0.18%)
Sep 06, 2012 16.85 17.00 16.85 16.90 1,643,777 +0.13(+0.79%)
Sep 05, 2012 16.90 17.01 16.72 16.77 2,171,972 -0.09(-0.55%)
Sep 04, 2012 16.56 16.92 16.56 16.86 1,118,150 +0.27(+1.62%)
Aug 31, 2012 16.48 16.65 16.44 16.59 845,455 +0.15(+0.91%)
Aug 30, 2012 16.35 16.49 16.27 16.44 957,132 +0.04(+0.22%)
Aug 29, 2012 16.52 16.52 16.36 16.41 713,868 -0.18(-1.09%)
Aug 27, 2012 16.57 16.67 16.50 16.59 647,954 +0.03(+0.16%)
Aug 24, 2012 16.46 16.67 16.44 16.56 662,307 +0.05(+0.32%)
Aug 23, 2012 16.56 16.62 16.47 16.51 720,940 -0.09(-0.53%)
Aug 22, 2012 16.70 16.71 16.55 16.60 760,405 -0.11(-0.66%)
Aug 21, 2012 16.70 16.85 16.66 16.71 956,996 +0.02(+0.11%)
Aug 20, 2012 16.47 16.73 16.46 16.69 989,060 +0.19(+1.15%)
Aug 17, 2012 16.44 16.54 16.40 16.50 1,395,803 +0.06(+0.38%)
Aug 16, 2012 16.49 16.53 16.41 16.44 999,173 -0.04(-0.21%)
Aug 15, 2012 16.48 16.59 16.46 16.47 748,605 +0.01(+0.05%)
Aug 14, 2012 16.60 16.65 16.43 16.46 1,208,365 -0.06(-0.37%)
Aug 13, 2012 16.54 16.58 16.43 16.52 1,024,422 -0.07(-0.40%)
Aug 10, 2012 16.51 16.61 16.43 16.59 804,014 +0.03(+0.19%)
Aug 09, 2012 16.48 16.68 16.41 16.56 768,378 +0.08(+0.51%)
Aug 08, 2012 16.34 16.53 16.25 16.48 958,748 +0.09(+0.54%)
Aug 07, 2012 16.47 16.54 16.35 16.39 1,465,742 -0.03(-0.16%)
Aug 06, 2012 16.30 16.49 16.22 16.41 932,496 +0.15(+0.90%)
Aug 03, 2012 16.34 16.42 16.20 16.27 1,612,424 +0.11(+0.68%)
Aug 02, 2012 16.37 16.42 16.09 16.16 1,549,220 -0.33(-2.01%)
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.