Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.03 19.26 19.02 19.13 64,553,944 +0.11(+0.59%)
Nov 29, 2012 18.94 19.10 18.93 19.02 52,698,824 +0.17(+0.92%)
Nov 28, 2012 18.76 18.88 18.62 18.85 54,992,920 +0.00(+0.00%)
Nov 27, 2012 19.02 19.07 18.81 18.85 47,282,528 -0.20(-1.03%)
Nov 26, 2012 19.14 19.18 18.95 19.04 62,171,696 -0.22(-1.13%)
Nov 23, 2012 19.04 19.26 18.98 19.26 38,704,996 +0.29(+1.51%)
Nov 21, 2012 18.94 19.00 18.82 18.98 49,718,528 +0.10(+0.50%)
Nov 20, 2012 18.96 18.97 18.75 18.88 36,550,368 -0.08(-0.41%)
Nov 19, 2012 18.76 19.00 18.34 18.96 38,765,900 +0.38(+2.05%)
Nov 16, 2012 18.68 18.72 18.44 18.58 57,709,300 -0.16(-0.84%)
Nov 15, 2012 18.86 19.03 18.60 18.73 46,478,116 -0.20(-1.07%)
Nov 14, 2012 19.09 19.22 18.88 18.94 44,865,080 -0.10(-0.50%)
Nov 13, 2012 18.99 19.30 18.93 19.03 41,066,588 +0.04(+0.24%)
Nov 12, 2012 18.87 19.08 18.81 18.99 35,669,468 +0.19(+0.98%)
Nov 09, 2012 18.51 18.90 18.34 18.80 56,854,308 +0.19(+1.02%)
Nov 08, 2012 18.95 19.03 18.60 18.61 65,411,804 -0.25(-1.30%)
Nov 07, 2012 18.95 19.14 18.66 18.86 81,980,296 -0.65(-3.34%)
Nov 06, 2012 19.51 19.58 19.39 19.51 34,212,224 -0.02(-0.09%)
Nov 05, 2012 19.55 19.59 19.30 19.53 31,528,808 -0.06(-0.29%)
Nov 02, 2012 19.71 19.83 19.57 19.58 50,535,380 -0.09(-0.46%)
Nov 01, 2012 19.53 19.69 19.46 19.67 42,626,112 +0.28(+1.45%)
Oct 31, 2012 19.48 19.55 19.30 19.39 36,731,688 -0.02(-0.12%)
Oct 26, 2012 19.32 19.41 19.41 19.41 33,606,104 +0.07(+0.38%)
Oct 25, 2012 19.59 19.59 19.18 19.34 39,855,632 -0.12(-0.60%)
Oct 24, 2012 19.33 19.61 18.50 19.46 64,250,004 -0.16(-0.83%)
Oct 23, 2012 19.63 19.88 19.57 19.62 42,337,796 -0.18(-0.91%)
Oct 19, 2012 20.24 20.24 19.79 19.80 49,202,516 -0.39(-1.94%)
Oct 18, 2012 20.10 20.50 20.08 20.19 48,003,848 +0.17(+0.84%)
Oct 17, 2012 19.96 20.11 19.87 20.02 40,425,656 +0.18(+0.90%)
Oct 16, 2012 19.75 20.00 19.68 19.84 50,477,048 +0.11(+0.54%)
Oct 15, 2012 19.84 19.86 19.53 19.74 82,473,128 -0.24(-1.18%)
Oct 12, 2012 20.32 20.33 19.84 19.97 66,143,300 -0.35(-1.74%)
Oct 11, 2012 20.75 20.80 20.33 20.33 52,474,736 -0.37(-1.79%)
Oct 10, 2012 20.79 20.83 20.66 20.70 35,488,540 -0.12(-0.59%)
Oct 09, 2012 21.11 21.13 20.81 20.82 41,715,120 -0.29(-1.38%)
Oct 08, 2012 21.14 21.23 21.02 21.11 26,784,842 -0.11(-0.53%)
Oct 05, 2012 21.41 21.46 21.16 21.22 37,148,448 -0.02(-0.11%)
Oct 04, 2012 21.24 21.30 21.18 21.25 36,670,704 +0.09(+0.45%)
Oct 03, 2012 21.00 21.24 20.88 21.15 38,925,964 +0.20(+0.95%)
Oct 02, 2012 21.02 21.11 20.88 20.95 36,217,012 +0.03(+0.16%)
Oct 01, 2012 20.85 21.04 20.84 20.92 96,581,584 +0.03(+0.13%)
Sep 28, 2012 21.01 21.04 20.84 20.89 108,111,368 -0.16(-0.76%)
Sep 27, 2012 21.13 21.22 21.00 21.05 51,495,104 -0.05(-0.24%)
Sep 26, 2012 21.10 21.27 21.06 21.10 44,552,160 +0.01(+0.05%)
Sep 25, 2012 21.25 21.37 21.08 21.09 31,929,072 -0.11(-0.50%)
Sep 24, 2012 21.22 21.33 21.18 21.20 36,318,628 +0.09(+0.45%)
Sep 21, 2012 21.08 21.38 21.08 21.10 65,160,348 +0.08(+0.37%)
Sep 20, 2012 20.90 21.12 20.84 21.02 41,970,544 +0.10(+0.48%)
Sep 19, 2012 20.81 21.04 20.79 20.92 38,064,904 +0.06(+0.27%)
Sep 18, 2012 20.79 20.91 20.63 20.87 41,568,940 +0.03(+0.16%)
Sep 17, 2012 20.58 20.86 20.56 20.84 52,185,800 +0.19(+0.91%)
Sep 14, 2012 20.91 20.99 20.53 20.65 74,202,552 -0.49(-2.33%)
Sep 13, 2012 20.89 21.17 20.85 21.14 47,813,768 +0.24(+1.14%)
Sep 12, 2012 20.86 21.12 20.78 20.90 42,425,624 +0.06(+0.27%)
Sep 11, 2012 20.75 20.95 20.75 20.85 33,873,784 +0.11(+0.53%)
Sep 10, 2012 20.68 20.86 20.63 20.74 32,987,074 +0.07(+0.32%)
Sep 07, 2012 20.76 20.76 20.45 20.67 37,555,476 -0.08(-0.37%)
Sep 06, 2012 20.60 20.80 20.56 20.75 43,932,060 +0.28(+1.38%)
Sep 05, 2012 20.38 20.51 20.34 20.46 41,191,948 +0.07(+0.33%)
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.