Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.81 15.81 15.29 15.32 8,975 -0.57(-3.59%)
Sep 27, 2012 15.81 16.27 15.73 15.89 99,789 +0.20(+1.27%)
Sep 26, 2012 15.44 15.93 15.29 15.69 13,157 +0.32(+2.07%)
Sep 25, 2012 15.67 15.81 15.02 15.37 23,607 -0.30(-1.94%)
Sep 24, 2012 15.30 16.07 15.17 15.67 19,203 +0.26(+1.68%)
Sep 21, 2012 14.91 15.51 14.71 15.42 52,709 +0.58(+3.89%)
Sep 20, 2012 14.79 14.95 14.76 14.84 14,965 +0.08(+0.55%)
Sep 19, 2012 14.48 14.84 14.28 14.76 24,179 +0.33(+2.31%)
Sep 18, 2012 13.96 14.56 13.96 14.42 42,857 +0.48(+3.45%)
Sep 17, 2012 14.20 14.25 13.91 13.94 35,171 -0.18(-1.30%)
Sep 14, 2012 13.83 14.35 13.72 14.13 67,367 +0.26(+1.85%)
Sep 13, 2012 13.91 14.24 13.77 13.87 53,955 -0.07(-0.53%)
Sep 12, 2012 13.94 13.95 13.91 13.94 9,539 -0.01(-0.05%)
Sep 11, 2012 13.83 14.01 13.83 13.95 14,276 +0.03(+0.21%)
Sep 10, 2012 13.96 14.03 13.88 13.92 29,149 -0.11(-0.79%)
Sep 07, 2012 13.99 14.11 13.87 14.03 15,633 +0.08(+0.58%)
Sep 06, 2012 14.25 14.31 13.78 13.95 60,895 -0.26(-1.86%)
Sep 05, 2012 14.47 14.47 13.90 14.21 27,944 -0.20(-1.38%)
Sep 04, 2012 14.36 14.54 14.26 14.41 35,485 +0.01(+0.05%)
Aug 31, 2012 14.68 14.68 14.39 14.41 15,836 -0.21(-1.46%)
Aug 30, 2012 14.96 14.96 14.38 14.62 14,800 -0.29(-1.97%)
Aug 29, 2012 15.39 15.39 14.48 14.91 30,002 -1.25(-7.72%)
Aug 27, 2012 16.60 16.60 16.15 16.16 14,305 -0.48(-2.91%)
Aug 24, 2012 16.58 16.77 16.41 16.64 9,361 +0.09(+0.53%)
Aug 23, 2012 16.50 16.75 16.50 16.56 11,978 +0.04(+0.22%)
Aug 22, 2012 16.52 16.67 16.45 16.52 13,998 +0.02(+0.13%)
Aug 21, 2012 16.74 16.88 16.44 16.50 25,099 -0.22(-1.32%)
Aug 20, 2012 16.67 17.05 16.61 16.72 18,257 -0.05(-0.31%)
Aug 17, 2012 16.63 16.78 16.42 16.77 35,145 +0.07(+0.44%)
Aug 16, 2012 16.67 16.83 16.63 16.70 9,696 +0.03(+0.18%)
Aug 15, 2012 16.62 16.77 16.53 16.67 12,441 +0.05(+0.31%)
Aug 14, 2012 16.81 16.88 16.55 16.62 9,508 -0.20(-1.18%)
Aug 13, 2012 16.83 16.94 16.67 16.81 16,194 -0.07(-0.39%)
Aug 10, 2012 16.98 17.05 16.69 16.88 6,842 -0.10(-0.56%)
Aug 09, 2012 16.76 17.09 16.53 16.97 17,869 +0.11(+0.65%)
Aug 08, 2012 16.48 16.88 16.45 16.86 10,541 +0.27(+1.64%)
Aug 07, 2012 16.18 16.70 16.04 16.59 41,757 +0.51(+3.20%)
Aug 06, 2012 15.60 16.12 15.57 16.08 35,906 +0.40(+2.53%)
Aug 03, 2012 15.77 15.97 15.57 15.68 12,130 -0.09(-0.56%)
Aug 02, 2012 15.65 15.84 15.52 15.77 13,278 +0.18(+1.18%)
Aug 01, 2012 15.71 15.82 15.53 15.59 12,801 -0.12(-0.75%)
Jul 31, 2012 15.65 15.98 15.43 15.70 51,832 +0.10(+0.61%)
Jul 30, 2012 15.79 16.00 15.26 15.61 13,456 -0.20(-1.25%)
Jul 27, 2012 15.85 15.85 15.68 15.81 42,538 +0.08(+0.51%)
Jul 26, 2012 15.65 15.86 15.54 15.73 9,380 +0.05(+0.33%)
Jul 25, 2012 15.57 15.92 15.46 15.68 29,597 +0.10(+0.66%)
Jul 24, 2012 15.60 15.64 15.44 15.57 14,972 -0.08(-0.52%)
Jul 23, 2012 15.95 15.95 15.52 15.65 14,882 -0.40(-2.51%)
Jul 20, 2012 15.92 16.12 15.81 16.06 13,707 +0.08(+0.51%)
Jul 19, 2012 16.15 16.15 15.42 15.98 7,522 -0.13(-0.82%)
Jul 18, 2012 16.06 16.12 15.93 16.11 9,317 -0.01(-0.05%)
Jul 17, 2012 15.71 16.12 15.67 16.12 29,787 +0.33(+2.09%)
Jul 16, 2012 15.39 15.79 15.18 15.79 54,267 +0.40(+2.58%)
Jul 13, 2012 15.15 15.40 15.01 15.39 10,389 +0.26(+1.75%)
Jul 12, 2012 15.39 15.39 14.92 15.12 25,067 -0.26(-1.67%)
Jul 11, 2012 15.49 15.49 15.37 15.38 14,555 -0.07(-0.47%)
Jul 10, 2012 15.46 15.47 15.25 15.46 38,341 +0.10(+0.62%)
Jul 09, 2012 15.23 15.41 15.23 15.36 34,503 +0.15(+0.97%)
Jul 06, 2012 15.30 15.45 15.07 15.21 21,820 -0.17(-1.10%)
Jul 05, 2012 14.68 15.40 14.58 15.38 23,058 +0.10(+0.62%)
Jul 03, 2012 15.05 15.31 14.94 15.29 20,120 +0.24(+1.56%)
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.