Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 18.21 18.59 18.16 18.55 2,877,802 +0.31(+1.70%)
Dec 28, 2012 18.35 18.39 18.19 18.24 2,926,613 -0.23(-1.25%)
Dec 27, 2012 18.35 18.50 18.23 18.47 2,693,393 +0.16(+0.87%)
Dec 26, 2012 18.59 18.66 18.20 18.31 2,611,571 -0.30(-1.61%)
Dec 24, 2012 18.68 18.80 18.44 18.61 1,881,065 -0.03(-0.16%)
Dec 21, 2012 18.90 19.01 18.64 18.64 5,651,244 -0.31(-1.64%)
Dec 20, 2012 19.06 19.22 18.82 18.95 4,612,887 -0.09(-0.47%)
Dec 19, 2012 19.12 19.33 18.95 19.04 5,359,442 -0.15(-0.78%)
Dec 18, 2012 19.12 19.32 19.05 19.19 6,638,806 +0.13(+0.68%)
Dec 17, 2012 18.68 19.06 18.64 19.06 2,621,640 +0.46(+2.47%)
Dec 14, 2012 18.66 18.78 18.57 18.60 2,268,051 -0.08(-0.43%)
Dec 13, 2012 18.60 18.84 18.50 18.68 2,999,150 -0.02(-0.11%)
Dec 12, 2012 18.44 18.89 18.44 18.70 2,632,344 +0.31(+1.69%)
Dec 11, 2012 18.50 18.59 18.30 18.39 2,198,228 -0.06(-0.33%)
Dec 10, 2012 18.61 18.65 18.38 18.45 2,292,305 -0.14(-0.75%)
Dec 07, 2012 18.22 18.65 18.20 18.59 2,858,357 +0.33(+1.81%)
Dec 06, 2012 17.59 18.40 17.59 18.26 6,693,637 +0.69(+3.93%)
Dec 05, 2012 17.86 17.87 17.41 17.57 3,563,232 -0.28(-1.57%)
Dec 04, 2012 17.92 18.03 17.73 17.85 2,252,269 -0.18(-1.00%)
Nov 30, 2012 18.18 18.21 17.91 18.03 4,357,335 -0.13(-0.72%)
Nov 29, 2012 18.15 18.25 18.03 18.16 1,575,266 +0.07(+0.39%)
Nov 28, 2012 18.04 18.12 17.89 18.09 1,938,608 -0.03(-0.17%)
Nov 27, 2012 18.12 18.25 18.06 18.12 1,650,424 +0.03(+0.17%)
Nov 26, 2012 18.20 18.30 18.04 18.09 1,518,791 -0.14(-0.77%)
Nov 23, 2012 18.05 18.24 17.96 18.23 722,319 +0.25(+1.39%)
Nov 21, 2012 17.95 18.04 17.88 17.98 1,059,201 +0.01(+0.06%)
Nov 20, 2012 18.04 18.20 17.89 17.97 1,864,642 -0.06(-0.33%)
Nov 19, 2012 17.98 18.15 17.89 18.03 1,809,086 +0.18(+1.01%)
Nov 16, 2012 17.63 17.89 17.56 17.85 1,825,431 +0.23(+1.31%)
Nov 15, 2012 17.62 17.75 17.46 17.62 2,420,531 -0.02(-0.11%)
Nov 14, 2012 17.76 17.95 17.59 17.64 1,751,306 -0.18(-1.01%)
Nov 13, 2012 17.74 18.05 17.74 17.82 2,323,949 +0.00(+0.00%)
Nov 12, 2012 17.77 17.89 17.76 17.82 905,723 +0.05(+0.28%)
Nov 09, 2012 17.79 17.88 17.68 17.77 1,349,674 -0.02(-0.11%)
Nov 08, 2012 17.95 18.04 17.79 17.79 1,643,360 -0.20(-1.11%)
Nov 07, 2012 18.14 18.29 17.26 17.99 1,802,864 -0.29(-1.59%)
Nov 06, 2012 18.11 18.38 18.05 18.28 2,081,830 +0.21(+1.16%)
Nov 05, 2012 17.94 18.15 17.90 18.07 1,272,596 +0.15(+0.84%)
Nov 02, 2012 18.18 18.28 17.90 17.92 4,862,306 -0.21(-1.16%)
Nov 01, 2012 17.84 18.17 17.79 18.13 2,860,949 +0.43(+2.43%)
Oct 31, 2012 17.75 17.91 17.55 17.70 3,100,286 -0.05(-0.28%)
Oct 26, 2012 17.83 17.75 17.75 17.75 1,767,600 -0.06(-0.34%)
Oct 25, 2012 17.68 17.87 17.65 17.81 1,682,310 +0.27(+1.54%)
Oct 24, 2012 17.71 17.75 17.50 17.54 1,929,534 -0.14(-0.79%)
Oct 23, 2012 17.55 17.74 17.49 17.68 2,686,085 +0.57(+3.33%)
Oct 19, 2012 17.14 17.24 17.10 17.11 2,098,241 -0.18(-1.04%)
Oct 18, 2012 17.20 17.31 17.16 17.29 2,009,426 +0.10(+0.58%)
Oct 17, 2012 17.20 17.29 17.12 17.19 1,890,839 +0.07(+0.41%)
Oct 16, 2012 17.11 17.17 17.01 17.12 1,769,783 +0.09(+0.53%)
Oct 15, 2012 17.05 17.09 16.84 17.03 2,387,330 +0.11(+0.65%)
Oct 12, 2012 16.95 17.16 16.89 16.92 4,622,987 -0.04(-0.24%)
Oct 11, 2012 16.85 17.01 16.68 16.96 4,749,759 +0.29(+1.74%)
Oct 10, 2012 16.96 17.19 16.53 16.67 11,638,988 -0.95(-5.39%)
Oct 09, 2012 17.83 17.83 17.57 17.62 2,371,849 -0.20(-1.12%)
Oct 08, 2012 17.94 17.97 17.80 17.82 2,266,002 -0.14(-0.78%)
Oct 05, 2012 17.92 18.04 17.84 17.96 2,116,665 +0.07(+0.39%)
Oct 04, 2012 17.82 17.96 17.76 17.89 1,909,293 +0.14(+0.79%)
Oct 03, 2012 17.67 17.87 17.66 17.75 2,422,698 +0.12(+0.68%)
Oct 02, 2012 17.59 17.76 17.56 17.63 2,957,530 -0.01(-0.06%)
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.