Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.87 15.94 15.72 15.72 2,784,808 -0.13(-0.82%)
Jan 30, 2013 15.82 15.91 15.72 15.85 1,942,642 +0.08(+0.53%)
Jan 29, 2013 15.69 15.81 15.63 15.76 1,997,208 +0.07(+0.47%)
Jan 28, 2013 15.78 15.88 15.67 15.69 6,214,493 -0.05(-0.30%)
Jan 25, 2013 16.16 16.28 15.67 15.74 2,291,794 -0.29(-1.80%)
Jan 24, 2013 16.08 16.28 15.76 16.02 2,228,946 -0.06(-0.35%)
Jan 23, 2013 15.96 16.13 15.90 16.08 1,896,825 +0.18(+1.11%)
Jan 22, 2013 15.86 16.01 15.70 15.90 4,872,203 +0.14(+0.89%)
Jan 18, 2013 15.73 15.83 15.52 15.76 2,268,241 +0.24(+1.56%)
Jan 17, 2013 15.38 15.68 15.38 15.52 2,417,951 +0.25(+1.65%)
Jan 16, 2013 15.42 15.83 15.21 15.27 3,128,028 -0.20(-1.32%)
Jan 15, 2013 15.12 15.88 15.09 15.47 5,749,731 +0.32(+2.09%)
Jan 14, 2013 14.98 15.25 14.84 15.16 4,331,202 +0.28(+1.88%)
Jan 11, 2013 14.93 15.01 14.80 14.88 2,604,476 +0.06(+0.38%)
Jan 10, 2013 14.79 14.94 14.70 14.82 4,180,190 +0.17(+1.14%)
Jan 09, 2013 14.56 14.74 14.52 14.66 2,179,483 +0.09(+0.64%)
Jan 08, 2013 14.70 14.79 14.35 14.56 4,358,361 +0.09(+0.64%)
Jan 07, 2013 14.53 14.57 14.35 14.47 2,939,667 +0.05(+0.32%)
Jan 04, 2013 14.49 14.57 14.41 14.42 1,995,311 -0.02(-0.13%)
Jan 03, 2013 14.58 14.66 14.32 14.44 3,208,015 -0.18(-1.21%)
Jan 02, 2013 14.71 14.81 14.47 14.62 3,875,172 +0.44(+3.09%)
Dec 31, 2012 13.79 14.19 13.71 14.18 1,607,162 +0.49(+3.61%)
Dec 28, 2012 13.61 13.74 13.57 13.69 970,848 +0.06(+0.41%)
Dec 27, 2012 13.58 13.64 13.46 13.63 1,071,927 +0.13(+0.97%)
Dec 26, 2012 13.58 13.59 13.47 13.50 1,275,264 -0.10(-0.75%)
Dec 24, 2012 13.59 13.68 13.49 13.60 316,659 +0.04(+0.27%)
Dec 21, 2012 13.43 13.64 13.33 13.57 1,096,574 +0.00(+0.00%)
Dec 20, 2012 13.77 13.82 13.46 13.57 1,360,326 -0.12(-0.88%)
Dec 19, 2012 13.45 13.79 13.43 13.69 2,905,697 +0.36(+2.73%)
Dec 18, 2012 13.06 13.36 13.06 13.32 2,077,047 +0.31(+2.36%)
Dec 17, 2012 13.04 13.09 12.89 13.02 1,256,161 +0.12(+0.94%)
Dec 14, 2012 13.13 13.17 12.85 12.90 1,304,161 -0.03(-0.22%)
Dec 13, 2012 13.08 13.12 12.91 12.92 1,047,729 -0.17(-1.28%)
Dec 12, 2012 13.17 13.21 13.04 13.09 1,297,360 -0.09(-0.71%)
Dec 11, 2012 13.18 13.23 13.02 13.18 1,376,719 +0.09(+0.71%)
Dec 10, 2012 13.00 13.22 12.99 13.09 1,187,076 +0.02(+0.14%)
Dec 07, 2012 12.90 13.15 12.85 13.07 1,807,928 +0.19(+1.44%)
Dec 06, 2012 12.65 12.93 12.49 12.89 1,686,970 +0.24(+1.91%)
Dec 05, 2012 12.48 12.82 12.43 12.64 3,015,909 -0.19(-1.45%)
Dec 04, 2012 12.94 12.95 12.80 12.83 954,053 +0.03(+0.22%)
Nov 30, 2012 12.94 13.03 12.76 12.80 1,414,502 -0.17(-1.29%)
Nov 29, 2012 13.04 13.14 12.92 12.97 1,907,906 +0.04(+0.29%)
Nov 28, 2012 12.93 12.99 12.80 12.93 1,258,453 -0.05(-0.36%)
Nov 27, 2012 12.99 13.11 12.95 12.98 1,805,811 -0.07(-0.50%)
Nov 26, 2012 13.14 13.20 12.95 13.04 1,181,158 -0.09(-0.71%)
Nov 23, 2012 13.01 13.16 12.93 13.14 1,123,229 +0.22(+1.73%)
Nov 21, 2012 12.94 13.03 12.74 12.91 1,339,366 +0.00(+0.00%)
Nov 20, 2012 13.04 13.15 12.78 12.91 1,387,876 -0.14(-1.07%)
Nov 19, 2012 13.16 13.24 12.99 13.05 1,289,009 +0.07(+0.50%)
Nov 16, 2012 13.04 13.13 12.63 12.99 1,644,817 -0.04(-0.29%)
Nov 15, 2012 13.37 13.45 12.92 13.03 1,886,618 -0.34(-2.58%)
Nov 14, 2012 13.63 13.73 13.19 13.37 3,280,350 -0.21(-1.58%)
Nov 13, 2012 13.50 13.68 13.32 13.58 1,304,332 +0.08(+0.62%)
Nov 12, 2012 13.41 13.55 13.33 13.50 1,471,176 +0.08(+0.62%)
Nov 09, 2012 13.39 13.58 13.27 13.42 547,824 -0.05(-0.35%)
Nov 08, 2012 13.84 13.90 13.31 13.46 1,352,790 -0.04(-0.28%)
Nov 07, 2012 13.31 13.58 13.24 13.50 6,214,506 -0.61(-4.35%)
Nov 06, 2012 14.22 14.28 14.00 14.12 1,170,925 -0.08(-0.59%)
Nov 05, 2012 14.17 14.28 14.12 14.20 573,207 +0.00(+0.00%)
Nov 02, 2012 14.39 14.39 14.01 14.20 755,717 -0.15(-1.04%)
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.