Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.57 15.68 15.46 15.64 59,509,188 +0.11(+0.68%)
Nov 29, 2012 15.45 15.59 15.45 15.54 50,643,188 +0.11(+0.73%)
Nov 28, 2012 15.15 15.44 15.10 15.42 47,289,844 +0.26(+1.73%)
Nov 27, 2012 15.17 15.29 15.14 15.16 49,380,376 -0.15(-0.96%)
Nov 26, 2012 15.22 15.33 15.20 15.31 57,216,808 -0.03(-0.18%)
Nov 23, 2012 15.26 15.34 15.23 15.34 40,348,844 +0.11(+0.74%)
Nov 21, 2012 15.24 15.24 15.13 15.22 44,723,744 +0.04(+0.29%)
Nov 20, 2012 15.08 15.18 14.96 15.18 43,481,380 +0.09(+0.58%)
Nov 19, 2012 15.02 15.15 14.92 15.09 57,204,480 +0.18(+1.17%)
Nov 16, 2012 14.77 14.93 14.76 14.92 67,047,660 +0.12(+0.84%)
Nov 15, 2012 14.82 14.95 14.72 14.79 43,850,844 -0.09(-0.63%)
Nov 14, 2012 15.03 15.07 14.84 14.89 50,188,652 -0.15(-1.00%)
Nov 13, 2012 15.00 15.21 14.91 15.04 41,781,204 -0.04(-0.25%)
Nov 12, 2012 15.10 15.24 15.02 15.07 37,577,544 -0.04(-0.25%)
Nov 09, 2012 15.04 15.27 15.02 15.11 51,985,848 +0.01(+0.04%)
Nov 08, 2012 15.10 15.25 15.02 15.10 57,071,848 -0.01(-0.04%)
Nov 07, 2012 15.29 15.39 15.00 15.11 79,004,944 -0.20(-1.31%)
Nov 06, 2012 15.24 15.47 15.22 15.31 48,085,108 +0.08(+0.53%)
Nov 05, 2012 15.13 15.32 15.13 15.23 32,965,298 +0.02(+0.12%)
Nov 02, 2012 15.31 15.41 15.21 15.21 50,212,692 +0.00(+0.00%)
Nov 01, 2012 15.38 15.38 15.11 15.21 87,853,296 -0.20(-1.29%)
Oct 31, 2012 15.89 15.96 15.40 15.41 61,786,500 -0.35(-2.20%)
Oct 26, 2012 15.79 15.76 15.76 15.76 33,958,540 -0.11(-0.70%)
Oct 25, 2012 15.78 15.90 15.71 15.87 42,005,304 +0.19(+1.19%)
Oct 24, 2012 15.66 15.83 15.62 15.68 45,080,776 +0.07(+0.48%)
Oct 23, 2012 15.68 15.71 15.50 15.61 44,192,592 -0.35(-2.21%)
Oct 19, 2012 16.08 16.11 15.86 15.96 65,023,824 -0.17(-1.06%)
Oct 18, 2012 15.92 16.17 15.91 16.13 44,083,536 +0.12(+0.75%)
Oct 17, 2012 16.02 16.07 15.94 16.01 35,027,520 +0.02(+0.16%)
Oct 16, 2012 15.92 16.06 15.89 15.99 41,545,984 +0.14(+0.90%)
Oct 15, 2012 15.60 15.88 15.58 15.84 49,888,236 +0.28(+1.79%)
Oct 12, 2012 15.59 15.64 15.51 15.57 37,389,928 +0.00(+0.00%)
Oct 11, 2012 15.66 15.73 15.49 15.57 36,907,172 -0.02(-0.16%)
Oct 10, 2012 15.70 15.74 15.50 15.59 34,627,824 -0.09(-0.59%)
Oct 09, 2012 15.68 15.79 15.65 15.68 34,032,472 -0.06(-0.35%)
Oct 08, 2012 15.78 15.81 15.62 15.74 30,324,252 -0.07(-0.47%)
Oct 05, 2012 15.78 15.86 15.72 15.81 39,807,928 +0.11(+0.67%)
Oct 04, 2012 15.75 15.78 15.68 15.71 40,376,224 +0.02(+0.12%)
Oct 03, 2012 15.56 15.71 15.52 15.69 35,880,668 +0.12(+0.80%)
Oct 02, 2012 15.60 15.74 15.47 15.57 48,292,484 +0.05(+0.34%)
Oct 01, 2012 15.37 15.58 15.37 15.51 36,829,992 +0.11(+0.74%)
Sep 28, 2012 15.49 15.49 15.34 15.40 40,879,188 -0.07(-0.44%)
Sep 27, 2012 15.41 15.50 15.40 15.47 37,265,880 +0.08(+0.52%)
Sep 26, 2012 15.44 15.48 15.36 15.39 46,769,044 -0.01(-0.04%)
Sep 25, 2012 15.39 15.58 15.37 15.39 55,239,864 +0.06(+0.36%)
Sep 24, 2012 15.15 15.39 15.15 15.34 42,757,328 +0.15(+0.96%)
Sep 21, 2012 15.16 15.28 15.11 15.19 73,336,328 +0.07(+0.43%)
Sep 20, 2012 14.95 15.13 14.90 15.13 43,887,212 +0.15(+1.03%)
Sep 19, 2012 14.90 15.11 14.88 14.97 44,437,444 +0.09(+0.63%)
Sep 18, 2012 14.83 14.93 14.82 14.88 40,496,692 -0.01(-0.04%)
Sep 17, 2012 14.67 14.90 14.67 14.88 45,800,216 +0.14(+0.92%)
Sep 14, 2012 14.98 14.98 14.64 14.75 95,268,184 -0.28(-1.86%)
Sep 13, 2012 14.90 15.03 14.78 15.03 49,883,368 +0.11(+0.75%)
Sep 12, 2012 14.97 15.00 14.91 14.91 32,212,236 -0.06(-0.41%)
Sep 11, 2012 14.92 15.01 14.91 14.98 32,484,460 +0.04(+0.29%)
Sep 10, 2012 15.00 15.03 14.93 14.93 27,614,168 -0.09(-0.58%)
Sep 07, 2012 15.06 15.09 14.95 15.02 36,798,252 -0.06(-0.41%)
Sep 06, 2012 14.93 15.11 14.93 15.08 38,013,168 +0.26(+1.76%)
Sep 05, 2012 14.82 14.84 14.70 14.82 38,129,152 +0.09(+0.61%)
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.