Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.89 13.92 13.77 13.84 32,813 +0.05(+0.36%)
Jan 30, 2012 13.69 13.79 13.65 13.79 33,285 -0.13(-0.93%)
Jan 27, 2012 13.85 13.93 13.85 13.92 25,517 +0.06(+0.43%)
Jan 26, 2012 13.92 13.95 13.81 13.86 48,677 -0.04(-0.29%)
Jan 25, 2012 13.61 13.90 13.55 13.90 26,573 +0.19(+1.39%)
Jan 24, 2012 13.63 13.71 13.59 13.71 21,736 -0.01(-0.07%)
Jan 23, 2012 13.74 13.84 13.69 13.72 39,558 -0.03(-0.22%)
Jan 20, 2012 13.69 13.75 13.69 13.75 16,166 -0.01(-0.07%)
Jan 19, 2012 13.73 13.78 13.68 13.76 8,880 +0.05(+0.36%)
Jan 18, 2012 13.55 13.73 13.53 13.71 48,566 +0.20(+1.48%)
Jan 17, 2012 13.53 13.60 13.45 13.51 47,052 +0.08(+0.60%)
Jan 13, 2012 13.36 13.43 13.29 13.43 45,247 -0.10(-0.74%)
Jan 12, 2012 13.50 13.54 13.45 13.53 25,686 +0.05(+0.37%)
Jan 11, 2012 13.47 13.49 13.38 13.48 22,147 +0.01(+0.07%)
Jan 10, 2012 13.46 13.54 13.46 13.47 34,522 +0.11(+0.82%)
Jan 09, 2012 13.36 13.39 13.26 13.36 22,397 +0.09(+0.68%)
Jan 06, 2012 13.34 13.36 13.23 13.27 25,283 -0.07(-0.52%)
Jan 05, 2012 13.31 13.36 13.24 13.34 21,711 -0.11(-0.82%)
Jan 04, 2012 13.50 13.53 13.37 13.45 17,377 +0.20(+1.51%)
Dec 30, 2011 13.33 13.34 13.25 13.25 32,199 -0.08(-0.60%)
Dec 29, 2011 13.24 13.37 13.23 13.33 26,526 +0.13(+0.98%)
Dec 28, 2011 13.38 13.38 13.16 13.20 40,878 -0.21(-1.57%)
Dec 27, 2011 13.35 13.42 13.32 13.41 10,020 +0.03(+0.22%)
Dec 23, 2011 13.34 13.39 13.32 13.38 22,483 +0.04(+0.30%)
Dec 21, 2011 13.33 13.38 13.26 13.34 25,540 -0.06(-0.45%)
Dec 20, 2011 13.22 13.42 13.21 13.40 37,129 +0.45(+3.47%)
Dec 19, 2011 13.17 13.18 12.94 12.95 18,156 -0.15(-1.15%)
Dec 16, 2011 13.10 13.15 13.05 13.10 10,565 +0.09(+0.69%)
Dec 15, 2011 13.15 13.15 13.01 13.01 23,495 +0.10(+0.77%)
Dec 14, 2011 13.05 13.05 12.87 12.91 36,805 -0.14(-1.07%)
Dec 13, 2011 13.25 13.32 13.00 13.05 22,274 -0.11(-0.84%)
Dec 12, 2011 13.29 13.29 13.11 13.16 48,098 -0.36(-2.66%)
Dec 09, 2011 13.42 13.52 13.40 13.52 12,505 +0.24(+1.81%)
Dec 08, 2011 13.40 13.40 13.21 13.28 30,507 -0.30(-2.21%)
Dec 07, 2011 13.43 13.60 13.43 13.58 26,606 +0.06(+0.48%)
Dec 06, 2011 13.51 13.60 13.45 13.52 712,304 -0.05(-0.41%)
Dec 05, 2011 13.70 13.75 13.42 13.57 170,623 +0.08(+0.59%)
Dec 02, 2011 13.63 13.65 13.47 13.49 11,625 +0.01(+0.07%)
Dec 01, 2011 13.54 13.56 13.45 13.48 15,345 -0.17(-1.25%)
Nov 30, 2011 13.60 13.65 13.48 13.65 21,218 +0.64(+4.92%)
Nov 29, 2011 13.02 13.05 12.94 13.01 35,016 +0.15(+1.17%)
Nov 28, 2011 13.04 13.04 12.85 12.86 17,460 +0.26(+2.07%)
Nov 25, 2011 12.54 12.60 12.48 12.60 4,580 +0.01(+0.07%)
Nov 23, 2011 12.79 12.79 12.56 12.59 202,156 -0.34(-2.63%)
Nov 22, 2011 12.93 12.98 12.86 12.93 17,313 +0.00(+0.00%)
Nov 21, 2011 13.00 13.02 12.84 12.93 37,119 -0.35(-2.64%)
Nov 18, 2011 13.32 13.37 13.24 13.28 35,445 +0.15(+1.14%)
Nov 17, 2011 13.37 13.43 13.11 13.13 48,958 -0.19(-1.43%)
Nov 16, 2011 13.41 13.52 13.32 13.32 31,591 -0.22(-1.62%)
Nov 15, 2011 13.48 13.58 13.42 13.54 20,185 +0.04(+0.30%)
Nov 14, 2011 13.59 13.59 13.45 13.50 5,422 -0.23(-1.68%)
Nov 11, 2011 13.64 13.81 13.62 13.73 16,236 +0.25(+1.85%)
Nov 10, 2011 13.41 13.55 13.36 13.48 11,228 +0.22(+1.66%)
Nov 09, 2011 13.48 13.49 13.23 13.26 46,949 -0.66(-4.74%)
Nov 08, 2011 13.82 13.95 13.74 13.92 10,246 +0.13(+0.94%)
Nov 07, 2011 13.74 13.80 13.62 13.79 14,040 +0.09(+0.66%)
Nov 04, 2011 13.55 13.74 13.55 13.70 35,254 -0.15(-1.08%)
Nov 03, 2011 13.74 13.88 13.68 13.85 13,293 +0.32(+2.33%)
Nov 02, 2011 13.55 13.59 13.45 13.53 9,212 +0.17(+1.30%)
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.