Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.42 15.77 15.42 15.75 1,723,399 +0.31(+2.00%)
Jan 30, 2013 15.79 15.84 15.37 15.44 1,430,625 -0.37(-2.35%)
Jan 29, 2013 15.50 15.89 15.42 15.82 1,797,835 +0.26(+1.64%)
Jan 28, 2013 15.59 15.64 15.46 15.56 784,866 -0.03(-0.19%)
Jan 25, 2013 15.46 15.67 15.42 15.59 1,626,445 +0.27(+1.75%)
Jan 24, 2013 15.26 15.64 15.21 15.32 1,512,751 +0.10(+0.69%)
Jan 23, 2013 15.25 15.35 15.08 15.22 1,744,201 -0.10(-0.68%)
Jan 22, 2013 15.48 15.51 15.28 15.32 1,710,809 -0.15(-0.94%)
Jan 18, 2013 15.52 15.53 15.20 15.47 2,118,878 -0.06(-0.37%)
Jan 17, 2013 15.94 16.04 15.50 15.52 2,535,098 -0.41(-2.55%)
Jan 16, 2013 15.82 16.19 15.72 15.93 2,529,015 +0.15(+0.92%)
Jan 15, 2013 15.29 15.97 15.25 15.79 2,457,419 +0.40(+2.61%)
Jan 14, 2013 15.41 15.57 15.02 15.39 2,432,994 -0.06(-0.38%)
Jan 11, 2013 15.14 15.60 14.83 15.44 2,928,209 +0.34(+2.23%)
Jan 10, 2013 15.26 15.26 15.00 15.11 1,900,367 -0.12(-0.76%)
Jan 09, 2013 15.16 15.29 15.08 15.22 1,736,504 +0.08(+0.50%)
Jan 08, 2013 14.94 15.15 14.87 15.15 1,766,711 +0.20(+1.32%)
Jan 07, 2013 14.84 15.07 14.76 14.95 1,507,843 +0.05(+0.31%)
Jan 04, 2013 14.77 14.96 14.73 14.90 912,423 +0.12(+0.83%)
Jan 03, 2013 14.46 15.00 14.32 14.78 1,155,868 +0.31(+2.17%)
Jan 02, 2013 14.54 14.58 14.31 14.47 1,675,226 +0.22(+1.51%)
Dec 31, 2012 14.03 14.29 14.01 14.25 1,777,823 +0.20(+1.41%)
Dec 28, 2012 14.16 14.20 14.04 14.05 1,646,498 -0.23(-1.59%)
Dec 27, 2012 14.06 14.29 14.01 14.28 1,463,585 +0.21(+1.49%)
Dec 26, 2012 14.28 14.29 14.00 14.07 1,066,639 -0.19(-1.30%)
Dec 24, 2012 14.31 14.34 14.17 14.26 573,120 -0.12(-0.85%)
Dec 21, 2012 14.46 14.62 14.24 14.38 2,603,334 -0.44(-2.98%)
Dec 20, 2012 14.87 14.93 14.57 14.82 1,469,590 -0.06(-0.43%)
Dec 19, 2012 14.91 15.08 14.83 14.89 1,293,142 -0.03(-0.20%)
Dec 18, 2012 14.58 14.95 14.58 14.91 1,611,333 +0.33(+2.27%)
Dec 17, 2012 14.27 14.59 14.23 14.58 1,551,017 +0.38(+2.70%)
Dec 14, 2012 14.18 14.27 14.15 14.20 998,894 -0.03(-0.25%)
Dec 13, 2012 14.24 14.34 14.11 14.23 1,324,096 +0.03(+0.25%)
Dec 12, 2012 14.40 14.40 14.14 14.20 1,473,701 -0.13(-0.93%)
Dec 11, 2012 14.50 14.57 14.26 14.33 1,650,317 -0.04(-0.28%)
Dec 10, 2012 14.44 14.56 14.30 14.37 1,622,394 +0.00(+0.00%)
Dec 07, 2012 14.42 14.45 14.27 14.37 1,109,704 +0.02(+0.15%)
Dec 06, 2012 14.03 14.36 13.96 14.35 1,718,079 +0.27(+1.91%)
Dec 05, 2012 13.99 14.20 13.89 14.08 1,228,226 +0.09(+0.63%)
Dec 04, 2012 14.18 14.22 13.91 13.99 1,451,041 -0.24(-1.70%)
Nov 30, 2012 14.14 14.27 13.89 14.24 2,829,499 +0.07(+0.50%)
Nov 29, 2012 14.71 14.93 14.06 14.16 8,174,231 +0.27(+1.94%)
Nov 28, 2012 13.30 14.14 13.13 13.89 8,134,530 +0.71(+5.38%)
Nov 27, 2012 13.50 13.67 13.16 13.19 4,317,171 -0.32(-2.40%)
Nov 26, 2012 13.52 13.66 13.35 13.51 1,699,896 -0.13(-0.93%)
Nov 23, 2012 13.47 13.72 13.40 13.64 1,000,667 +0.31(+2.35%)
Nov 21, 2012 13.18 13.41 13.13 13.32 1,150,764 +0.21(+1.59%)
Nov 20, 2012 13.10 13.12 12.94 13.11 1,159,330 +0.01(+0.04%)
Nov 19, 2012 12.83 13.13 12.79 13.11 1,165,280 +0.43(+3.43%)
Nov 16, 2012 12.61 12.73 12.51 12.67 1,470,456 +0.08(+0.66%)
Nov 15, 2012 12.67 12.80 12.53 12.59 1,367,463 -0.16(-1.25%)
Nov 14, 2012 12.63 12.95 12.63 12.75 2,486,175 +0.28(+2.25%)
Nov 13, 2012 12.37 12.64 12.37 12.47 1,532,176 -0.01(-0.04%)
Nov 12, 2012 12.52 12.55 12.39 12.48 1,367,127 +0.01(+0.04%)
Nov 09, 2012 12.54 12.68 12.44 12.47 1,884,006 -0.15(-1.18%)
Nov 08, 2012 13.11 13.11 12.60 12.62 1,775,409 -0.47(-3.61%)
Nov 07, 2012 13.32 13.35 13.07 13.09 1,937,263 -0.40(-2.98%)
Nov 06, 2012 13.45 13.60 13.36 13.49 2,473,555 +0.12(+0.91%)
Nov 05, 2012 13.43 13.48 13.27 13.37 1,675,127 -0.05(-0.37%)
Nov 02, 2012 12.77 13.94 12.77 13.42 6,825,163 -0.83(-5.79%)
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.