Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.75 14.81 14.19 14.53 27,914,150 -0.28(-1.87%)
Nov 29, 2012 14.77 15.09 14.66 14.81 14,647,149 +0.11(+0.76%)
Nov 28, 2012 14.74 14.83 14.12 14.70 12,953,091 -0.10(-0.64%)
Nov 27, 2012 14.76 15.12 14.60 14.79 13,020,697 +0.03(+0.18%)
Nov 26, 2012 14.65 14.82 14.45 14.77 13,186,427 +0.04(+0.29%)
Nov 23, 2012 14.64 14.83 14.40 14.72 4,839,225 +0.17(+1.19%)
Nov 21, 2012 14.57 14.83 14.25 14.55 14,111,323 +0.07(+0.48%)
Nov 20, 2012 14.01 14.65 14.01 14.48 18,700,274 +0.73(+5.35%)
Nov 19, 2012 13.82 14.25 13.59 13.75 16,761,916 +0.19(+1.40%)
Nov 16, 2012 13.17 13.81 13.09 13.56 18,367,694 +0.38(+2.89%)
Nov 15, 2012 13.17 13.77 12.58 13.18 24,408,838 +0.00(+0.03%)
Nov 14, 2012 14.07 14.16 13.10 13.17 19,520,714 -0.81(-5.78%)
Nov 13, 2012 13.88 14.41 13.68 13.98 15,186,668 -0.07(-0.49%)
Nov 12, 2012 14.58 14.90 14.02 14.05 14,849,954 -0.48(-3.27%)
Nov 09, 2012 14.91 15.04 14.09 14.52 21,823,734 -0.49(-3.28%)
Nov 08, 2012 15.39 15.42 14.74 15.02 9,873,224 -0.34(-2.20%)
Nov 07, 2012 15.27 15.72 15.03 15.35 14,117,330 -0.11(-0.73%)
Nov 06, 2012 15.54 15.79 15.34 15.47 12,350,382 +0.04(+0.28%)
Nov 05, 2012 14.91 15.55 14.85 15.42 8,418,868 +0.41(+2.71%)
Nov 02, 2012 15.54 15.65 15.00 15.02 10,281,759 -0.35(-2.31%)
Nov 01, 2012 15.07 15.59 15.07 15.37 15,154,245 +0.38(+2.54%)
Oct 31, 2012 15.15 15.26 14.74 14.99 10,754,688 +0.05(+0.35%)
Oct 26, 2012 14.78 14.94 14.94 14.94 16,417,637 +0.23(+1.59%)
Oct 25, 2012 15.25 15.53 14.26 14.71 24,133,078 -0.38(-2.52%)
Oct 24, 2012 15.03 15.22 14.88 15.09 11,359,351 +0.12(+0.81%)
Oct 23, 2012 15.07 15.15 14.67 14.96 14,465,057 -0.50(-3.24%)
Oct 19, 2012 15.21 15.56 14.92 15.47 18,177,394 +0.21(+1.36%)
Oct 18, 2012 15.04 15.65 14.99 15.26 18,699,394 +0.18(+1.20%)
Oct 17, 2012 14.69 15.42 14.69 15.08 21,646,184 +0.76(+5.31%)
Oct 16, 2012 14.24 14.45 13.92 14.32 10,723,341 +0.14(+0.98%)
Oct 15, 2012 13.56 14.26 13.40 14.18 12,605,988 +0.68(+5.06%)
Oct 12, 2012 13.46 13.56 13.24 13.49 9,061,088 -0.07(-0.51%)
Oct 11, 2012 13.91 14.04 13.47 13.56 9,596,259 -0.17(-1.26%)
Oct 10, 2012 13.61 14.02 13.60 13.74 14,621,581 +0.10(+0.76%)
Oct 09, 2012 13.87 13.92 13.59 13.63 12,536,495 -0.28(-1.99%)
Oct 08, 2012 14.29 14.32 13.86 13.91 10,207,654 -0.47(-3.25%)
Oct 05, 2012 14.51 14.73 14.32 14.38 12,251,130 +0.05(+0.36%)
Oct 04, 2012 14.39 14.60 14.05 14.32 14,025,441 +0.06(+0.42%)
Oct 03, 2012 13.56 14.35 13.52 14.26 19,139,278 +0.81(+6.04%)
Oct 02, 2012 13.29 13.59 13.15 13.45 14,037,958 +0.22(+1.63%)
Oct 01, 2012 13.32 13.55 13.14 13.24 13,297,385 -0.16(-1.23%)
Sep 28, 2012 13.37 13.52 13.30 13.40 11,823,269 -0.12(-0.89%)
Sep 27, 2012 13.33 13.78 13.17 13.52 18,271,262 +0.29(+2.22%)
Sep 26, 2012 13.92 14.09 12.96 13.23 27,736,464 -0.66(-4.73%)
Sep 25, 2012 14.37 14.64 13.87 13.88 23,256,186 -0.61(-4.18%)
Sep 24, 2012 14.71 14.76 14.23 14.49 16,016,834 -0.19(-1.30%)
Sep 21, 2012 14.65 15.10 14.46 14.68 30,492,486 +0.22(+1.56%)
Sep 20, 2012 14.20 14.47 13.92 14.45 18,733,296 +0.25(+1.77%)
Sep 19, 2012 13.64 14.61 13.64 14.20 25,050,318 +0.58(+4.25%)
Sep 18, 2012 13.94 14.18 13.53 13.62 14,146,260 -0.32(-2.29%)
Sep 17, 2012 14.26 14.28 13.79 13.94 17,655,770 -0.34(-2.36%)
Sep 14, 2012 13.99 14.39 13.97 14.28 21,131,818 +0.43(+3.12%)
Sep 13, 2012 13.47 14.13 13.12 13.85 23,155,748 +0.41(+3.02%)
Sep 12, 2012 12.85 13.57 12.77 13.44 25,758,958 +0.76(+6.00%)
Sep 11, 2012 12.51 12.75 12.51 12.68 12,207,528 +0.14(+1.10%)
Sep 10, 2012 12.71 12.84 12.49 12.54 10,159,293 -0.21(-1.63%)
Sep 07, 2012 12.69 12.82 12.54 12.75 15,066,457 +0.12(+0.96%)
Sep 06, 2012 12.22 12.69 12.16 12.63 16,382,874 +0.49(+4.06%)
Sep 05, 2012 11.86 12.17 11.78 12.14 15,952,909 +0.25(+2.11%)
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.