Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 18.31 18.63 18.29 18.63 48,507,288 +0.22(+1.17%)
Dec 28, 2012 18.49 18.58 18.40 18.41 36,923,268 -0.19(-1.01%)
Dec 27, 2012 18.71 18.72 18.35 18.60 43,879,304 -0.07(-0.36%)
Dec 26, 2012 18.68 18.76 18.57 18.67 24,232,798 +0.02(+0.12%)
Dec 24, 2012 18.51 18.76 18.51 18.65 17,504,680 +0.04(+0.21%)
Dec 21, 2012 18.76 18.87 18.52 18.61 100,233,872 -0.28(-1.46%)
Dec 20, 2012 18.72 18.90 18.69 18.88 45,422,548 +0.14(+0.77%)
Dec 19, 2012 18.94 18.98 18.72 18.74 45,610,480 -0.24(-1.25%)
Dec 18, 2012 18.87 19.03 18.77 18.98 63,029,088 +0.06(+0.32%)
Dec 17, 2012 18.83 18.94 18.77 18.92 44,897,200 +0.12(+0.65%)
Dec 14, 2012 18.93 19.00 18.78 18.79 47,396,392 -0.17(-0.90%)
Dec 13, 2012 19.07 19.14 18.93 18.97 34,271,604 -0.09(-0.49%)
Dec 12, 2012 18.93 19.17 18.92 19.06 43,499,164 +0.19(+1.00%)
Dec 11, 2012 18.68 18.92 18.68 18.87 42,936,196 +0.23(+1.25%)
Dec 10, 2012 18.61 18.72 18.50 18.64 37,715,716 -0.00(-0.01%)
Dec 07, 2012 18.62 18.68 18.47 18.64 40,421,596 +0.05(+0.25%)
Dec 06, 2012 18.71 18.82 18.57 18.60 42,370,608 -0.14(-0.77%)
Dec 05, 2012 18.67 18.96 18.66 18.74 52,786,132 -0.01(-0.03%)
Dec 04, 2012 18.82 18.86 18.69 18.75 38,526,092 -0.12(-0.62%)
Nov 30, 2012 18.76 18.98 18.75 18.86 65,484,400 +0.11(+0.59%)
Nov 29, 2012 18.67 18.83 18.66 18.75 53,458,408 +0.17(+0.92%)
Nov 28, 2012 18.50 18.61 18.35 18.58 55,785,572 +0.00(+0.00%)
Nov 27, 2012 18.75 18.80 18.55 18.58 47,964,040 -0.19(-1.03%)
Nov 26, 2012 18.87 18.91 18.68 18.77 63,067,820 -0.22(-1.13%)
Nov 23, 2012 18.77 18.99 18.71 18.99 39,262,876 +0.28(+1.51%)
Nov 21, 2012 18.67 18.73 18.55 18.71 50,435,156 +0.09(+0.50%)
Nov 20, 2012 18.70 18.70 18.49 18.61 37,077,192 -0.08(-0.41%)
Nov 19, 2012 18.49 18.73 18.08 18.69 39,324,660 +0.38(+2.05%)
Nov 16, 2012 18.42 18.46 18.18 18.31 58,541,104 -0.15(-0.84%)
Nov 15, 2012 18.60 18.76 18.34 18.47 47,148,036 -0.20(-1.07%)
Nov 14, 2012 18.82 18.94 18.61 18.67 45,511,748 -0.09(-0.50%)
Nov 13, 2012 18.72 19.03 18.66 18.76 41,658,508 +0.04(+0.24%)
Nov 12, 2012 18.60 18.81 18.54 18.72 36,183,596 +0.18(+0.98%)
Nov 09, 2012 18.25 18.63 18.08 18.54 57,673,788 +0.19(+1.02%)
Nov 08, 2012 18.68 18.76 18.34 18.35 66,354,628 -0.24(-1.30%)
Nov 07, 2012 18.68 18.87 18.39 18.59 83,161,936 -0.64(-3.34%)
Nov 06, 2012 19.24 19.30 19.12 19.23 34,705,348 -0.02(-0.09%)
Nov 05, 2012 19.28 19.31 19.03 19.25 31,983,254 -0.06(-0.29%)
Nov 02, 2012 19.43 19.55 19.29 19.30 51,263,780 -0.09(-0.46%)
Nov 01, 2012 19.25 19.41 19.19 19.39 43,240,512 +0.28(+1.45%)
Oct 31, 2012 19.20 19.28 19.03 19.12 37,261,128 -0.02(-0.12%)
Oct 26, 2012 19.05 19.14 19.14 19.14 34,090,488 +0.07(+0.38%)
Oct 25, 2012 19.31 19.31 18.91 19.07 40,430,100 -0.12(-0.61%)
Oct 24, 2012 19.05 19.33 18.24 19.18 65,176,084 -0.16(-0.83%)
Oct 23, 2012 19.35 19.60 19.29 19.34 42,948,040 -0.18(-0.91%)
Oct 19, 2012 19.95 19.95 19.50 19.52 49,911,704 -0.39(-1.94%)
Oct 18, 2012 19.81 20.21 19.80 19.91 48,695,756 +0.17(+0.84%)
Oct 17, 2012 19.67 19.83 19.59 19.74 41,008,336 +0.18(+0.90%)
Oct 16, 2012 19.47 19.71 19.40 19.56 51,204,608 +0.11(+0.54%)
Oct 15, 2012 19.56 19.58 19.25 19.46 83,661,864 -0.23(-1.18%)
Oct 12, 2012 20.03 20.04 19.56 19.69 67,096,668 -0.35(-1.74%)
Oct 11, 2012 20.45 20.50 20.04 20.04 53,231,088 -0.36(-1.79%)
Oct 10, 2012 20.50 20.53 20.36 20.40 36,000,060 -0.12(-0.59%)
Oct 09, 2012 20.81 20.83 20.52 20.52 42,316,388 -0.29(-1.38%)
Oct 08, 2012 20.84 20.93 20.72 20.81 27,170,910 -0.11(-0.53%)
Oct 05, 2012 21.11 21.16 20.86 20.92 37,683,892 -0.02(-0.11%)
Oct 04, 2012 20.94 20.99 20.88 20.94 37,199,264 +0.09(+0.45%)
Oct 03, 2012 20.70 20.94 20.58 20.85 39,487,032 +0.20(+0.95%)
Oct 02, 2012 20.72 20.81 20.58 20.65 36,739,032 +0.03(+0.16%)
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.