Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.58 15.64 15.28 15.31 57,366,940 -0.23(-1.46%)
Oct 26, 2012 15.41 15.54 15.54 15.54 130,540,720 +0.18(+1.20%)
Oct 25, 2012 15.28 15.40 15.23 15.36 111,910,456 +0.16(+1.07%)
Oct 24, 2012 15.38 15.39 15.16 15.19 46,921,412 -0.09(-0.60%)
Oct 23, 2012 15.09 15.41 15.08 15.28 66,664,032 +0.23(+1.53%)
Oct 19, 2012 15.34 15.36 15.02 15.05 78,568,776 -0.29(-1.87%)
Oct 18, 2012 15.45 15.47 15.29 15.34 60,605,724 -0.08(-0.55%)
Oct 17, 2012 15.06 15.56 15.05 15.43 139,911,744 -0.40(-2.51%)
Oct 16, 2012 15.57 15.91 15.54 15.82 113,733,472 +0.44(+2.85%)
Oct 15, 2012 15.24 15.50 15.22 15.38 69,923,344 +0.18(+1.16%)
Oct 12, 2012 15.28 15.47 15.15 15.21 65,369,576 -0.14(-0.92%)
Oct 11, 2012 15.48 15.49 15.23 15.35 51,971,340 -0.06(-0.37%)
Oct 10, 2012 15.50 15.57 15.36 15.40 66,640,420 -0.10(-0.64%)
Oct 09, 2012 15.69 15.71 15.47 15.50 93,656,976 -0.43(-2.71%)
Oct 08, 2012 16.01 16.01 15.86 15.94 41,945,396 -0.12(-0.75%)
Oct 05, 2012 16.04 16.21 15.99 16.06 54,162,660 +0.15(+0.96%)
Oct 04, 2012 15.99 16.01 15.77 15.90 74,836,400 -0.06(-0.38%)
Oct 03, 2012 16.18 16.26 15.92 15.96 70,304,648 -0.21(-1.27%)
Oct 02, 2012 16.20 16.28 16.04 16.17 50,851,240 +0.06(+0.37%)
Oct 01, 2012 16.11 16.40 16.06 16.11 78,058,656 +0.07(+0.44%)
Sep 28, 2012 16.33 16.33 15.99 16.04 67,698,288 -0.30(-1.86%)
Sep 27, 2012 16.11 16.38 16.03 16.34 61,969,852 +0.31(+1.94%)
Sep 26, 2012 15.98 16.11 15.91 16.03 70,222,192 +0.08(+0.49%)
Sep 25, 2012 16.25 16.26 15.94 15.95 69,937,624 -0.18(-1.14%)
Sep 24, 2012 16.23 16.25 15.94 16.14 68,997,680 -0.23(-1.43%)
Sep 21, 2012 16.44 16.47 16.29 16.37 79,454,216 -0.04(-0.23%)
Sep 20, 2012 16.35 16.41 16.28 16.41 46,728,792 +0.02(+0.12%)
Sep 19, 2012 16.64 16.64 16.38 16.39 55,717,196 -0.16(-0.94%)
Sep 18, 2012 16.50 16.65 16.38 16.54 59,253,500 +0.04(+0.26%)
Sep 17, 2012 16.49 16.59 16.40 16.50 51,088,096 -0.04(-0.26%)
Sep 14, 2012 16.60 16.66 16.45 16.54 67,784,928 +0.01(+0.06%)
Sep 13, 2012 16.29 16.57 16.16 16.53 74,839,840 +0.12(+0.71%)
Sep 12, 2012 16.56 16.69 16.33 16.42 63,369,768 -0.11(-0.64%)
Sep 11, 2012 16.50 16.74 16.42 16.52 76,612,336 +0.06(+0.34%)
Sep 10, 2012 16.96 17.42 16.40 16.47 113,810,824 -0.66(-3.84%)
Sep 07, 2012 17.08 17.49 17.00 17.13 121,887,592 -0.64(-3.61%)
Sep 06, 2012 17.32 17.77 17.32 17.77 56,759,160 +0.50(+2.89%)
Sep 05, 2012 17.27 17.54 17.13 17.27 54,516,720 -0.02(-0.10%)
Sep 04, 2012 17.72 17.74 17.18 17.28 57,473,548 -0.29(-1.67%)
Aug 31, 2012 17.34 17.70 17.33 17.58 61,372,472 +0.40(+2.31%)
Aug 30, 2012 17.39 17.44 17.10 17.18 52,521,228 -0.28(-1.61%)
Aug 29, 2012 17.65 17.67 17.37 17.46 85,405,608 -0.12(-0.69%)
Aug 27, 2012 17.60 17.66 17.52 17.59 48,626,088 -0.05(-0.28%)
Aug 24, 2012 17.73 17.75 17.49 17.63 63,829,252 -0.09(-0.52%)
Aug 23, 2012 18.11 18.11 17.65 17.73 72,601,224 -0.49(-2.68%)
Aug 22, 2012 18.33 18.41 18.17 18.22 47,488,808 -0.27(-1.46%)
Aug 21, 2012 18.64 18.65 18.40 18.48 44,719,336 -0.08(-0.46%)
Aug 20, 2012 18.56 18.64 18.48 18.57 36,162,164 -0.07(-0.38%)
Aug 17, 2012 18.81 18.85 18.56 18.64 42,912,920 -0.18(-0.98%)
Aug 16, 2012 18.72 18.87 18.65 18.82 36,301,880 +0.23(+1.22%)
Aug 15, 2012 18.57 18.74 18.54 18.60 36,840,404 -0.15(-0.79%)
Aug 14, 2012 18.97 18.98 18.68 18.75 38,801,972 -0.15(-0.79%)
Aug 13, 2012 18.94 18.99 18.70 18.89 33,362,176 -0.13(-0.71%)
Aug 10, 2012 18.90 19.04 18.78 19.03 35,217,508 +0.13(+0.67%)
Aug 09, 2012 18.86 19.04 18.81 18.90 37,383,264 +0.07(+0.38%)
Aug 08, 2012 18.75 18.93 18.62 18.83 38,187,136 +0.07(+0.38%)
Aug 07, 2012 18.73 18.86 18.65 18.76 38,226,908 +0.13(+0.72%)
Aug 06, 2012 18.56 18.80 18.55 18.63 34,767,084 +0.06(+0.31%)
Aug 03, 2012 18.58 18.65 18.39 18.57 43,366,712 +0.39(+2.12%)
Aug 02, 2012 18.06 18.43 18.02 18.18 48,888,724 -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.