Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.75 15.80 15.45 15.47 56,770,452 -0.23(-1.46%)
Oct 26, 2012 15.57 15.70 15.70 15.70 129,183,392 +0.19(+1.20%)
Oct 25, 2012 15.44 15.56 15.39 15.52 110,746,840 +0.16(+1.07%)
Oct 24, 2012 15.55 15.55 15.32 15.35 46,433,536 -0.09(-0.60%)
Oct 23, 2012 15.25 15.57 15.24 15.45 65,970,876 +0.23(+1.53%)
Oct 19, 2012 15.50 15.52 15.18 15.21 77,751,832 -0.29(-1.87%)
Oct 18, 2012 15.61 15.63 15.45 15.50 59,975,560 -0.09(-0.55%)
Oct 17, 2012 15.22 15.72 15.21 15.59 138,456,976 -0.40(-2.51%)
Oct 16, 2012 15.73 16.07 15.70 15.99 112,550,896 +0.44(+2.85%)
Oct 15, 2012 15.40 15.67 15.38 15.55 69,196,296 +0.18(+1.16%)
Oct 12, 2012 15.44 15.63 15.31 15.37 64,689,880 -0.14(-0.92%)
Oct 11, 2012 15.65 15.65 15.39 15.51 51,430,956 -0.06(-0.37%)
Oct 10, 2012 15.67 15.74 15.52 15.57 65,947,508 -0.10(-0.64%)
Oct 09, 2012 15.85 15.87 15.63 15.67 92,683,152 -0.44(-2.71%)
Oct 08, 2012 16.18 16.18 16.02 16.10 41,509,256 -0.12(-0.75%)
Oct 05, 2012 16.21 16.38 16.15 16.22 53,599,488 +0.15(+0.96%)
Oct 04, 2012 16.15 16.18 15.93 16.07 74,058,272 -0.06(-0.38%)
Oct 03, 2012 16.35 16.43 16.09 16.13 69,573,632 -0.21(-1.27%)
Oct 02, 2012 16.38 16.45 16.21 16.34 50,322,500 +0.06(+0.37%)
Oct 01, 2012 16.27 16.58 16.22 16.28 77,247,024 +0.07(+0.44%)
Sep 28, 2012 16.50 16.50 16.16 16.21 66,994,380 -0.31(-1.86%)
Sep 27, 2012 16.28 16.55 16.20 16.51 61,325,504 +0.31(+1.94%)
Sep 26, 2012 16.15 16.27 16.08 16.20 69,492,040 +0.08(+0.49%)
Sep 25, 2012 16.42 16.43 16.10 16.12 69,210,432 -0.19(-1.14%)
Sep 24, 2012 16.40 16.42 16.11 16.31 68,280,264 -0.24(-1.43%)
Sep 21, 2012 16.61 16.65 16.46 16.54 78,628,072 -0.04(-0.23%)
Sep 20, 2012 16.52 16.58 16.45 16.58 46,242,916 +0.02(+0.12%)
Sep 19, 2012 16.81 16.82 16.55 16.56 55,137,864 -0.16(-0.94%)
Sep 18, 2012 16.68 16.83 16.55 16.72 58,637,396 +0.04(+0.26%)
Sep 17, 2012 16.66 16.77 16.57 16.68 50,556,896 -0.04(-0.26%)
Sep 14, 2012 16.78 16.84 16.62 16.72 67,080,120 +0.01(+0.06%)
Sep 13, 2012 16.46 16.75 16.33 16.71 74,061,672 +0.12(+0.71%)
Sep 12, 2012 16.73 16.87 16.50 16.59 62,710,864 -0.11(-0.64%)
Sep 11, 2012 16.67 16.92 16.60 16.70 75,815,744 +0.06(+0.34%)
Sep 10, 2012 17.13 17.60 16.58 16.64 112,627,448 -0.67(-3.84%)
Sep 07, 2012 17.26 17.67 17.18 17.31 120,620,240 -0.65(-3.61%)
Sep 06, 2012 17.51 17.96 17.50 17.95 56,168,992 +0.50(+2.89%)
Sep 05, 2012 17.46 17.73 17.31 17.45 53,949,872 -0.02(-0.10%)
Sep 04, 2012 17.91 17.93 17.36 17.47 56,875,952 -0.30(-1.67%)
Aug 31, 2012 17.53 17.88 17.51 17.76 60,734,336 +0.40(+2.31%)
Aug 30, 2012 17.58 17.63 17.28 17.36 51,975,124 -0.28(-1.61%)
Aug 29, 2012 17.83 17.86 17.56 17.65 84,517,584 -0.12(-0.69%)
Aug 27, 2012 17.78 17.84 17.71 17.77 48,120,488 -0.05(-0.28%)
Aug 24, 2012 17.92 17.93 17.67 17.82 63,165,568 -0.09(-0.52%)
Aug 23, 2012 18.30 18.30 17.83 17.91 71,846,328 -0.49(-2.68%)
Aug 22, 2012 18.52 18.61 18.36 18.41 46,995,028 -0.27(-1.46%)
Aug 21, 2012 18.84 18.84 18.59 18.68 44,254,356 -0.09(-0.46%)
Aug 20, 2012 18.76 18.84 18.67 18.76 35,786,160 -0.07(-0.38%)
Aug 17, 2012 19.01 19.05 18.75 18.84 42,466,720 -0.19(-0.98%)
Aug 16, 2012 18.91 19.06 18.84 19.02 35,924,420 +0.23(+1.22%)
Aug 15, 2012 18.76 18.94 18.74 18.79 36,457,344 -0.15(-0.79%)
Aug 14, 2012 19.17 19.18 18.87 18.94 38,398,520 -0.15(-0.79%)
Aug 13, 2012 19.14 19.19 18.89 19.09 33,015,284 -0.14(-0.71%)
Aug 10, 2012 19.10 19.24 18.98 19.23 34,851,328 +0.13(+0.67%)
Aug 09, 2012 19.06 19.24 19.01 19.10 36,994,564 +0.07(+0.38%)
Aug 08, 2012 18.94 19.13 18.81 19.03 37,790,076 +0.07(+0.38%)
Aug 07, 2012 18.93 19.06 18.85 18.96 37,829,436 +0.14(+0.72%)
Aug 06, 2012 18.76 19.00 18.74 18.82 34,405,584 +0.06(+0.30%)
Aug 03, 2012 18.78 18.85 18.59 18.76 42,915,796 +0.39(+2.12%)
Aug 02, 2012 18.25 18.62 18.21 18.37 48,380,392 -0.01(-0.08%)
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.