Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.14 19.39 18.92 19.26 8,673,747 +0.10(+0.55%)
Jan 30, 2013 19.22 19.29 19.02 19.16 4,627,177 +0.00(+0.00%)
Jan 29, 2013 18.93 19.19 18.88 19.16 3,775,376 +0.15(+0.81%)
Jan 28, 2013 18.99 19.04 18.86 19.00 3,322,862 +0.06(+0.31%)
Jan 25, 2013 18.80 18.96 18.69 18.95 3,953,397 +0.15(+0.82%)
Jan 24, 2013 18.48 18.97 18.40 18.79 3,700,819 +0.36(+1.97%)
Jan 23, 2013 18.50 18.56 18.31 18.43 5,066,150 -0.09(-0.50%)
Jan 22, 2013 18.71 18.74 18.43 18.52 6,272,648 -0.29(-1.52%)
Jan 18, 2013 18.05 18.81 17.99 18.81 10,062,112 +0.65(+3.60%)
Jan 17, 2013 18.67 18.87 17.69 18.15 13,420,510 -0.03(-0.19%)
Jan 16, 2013 18.17 18.28 18.04 18.19 4,799,082 -0.02(-0.09%)
Jan 15, 2013 17.87 18.31 17.87 18.20 5,613,585 +0.22(+1.23%)
Jan 14, 2013 18.06 18.15 17.93 17.98 3,274,024 -0.01(-0.07%)
Jan 11, 2013 18.07 18.15 17.92 17.99 5,008,665 +0.00(+0.00%)
Jan 10, 2013 18.18 18.19 17.92 17.99 6,731,662 -0.41(-2.21%)
Jan 09, 2013 18.42 18.53 18.36 18.40 4,790,425 -0.00(-0.02%)
Jan 08, 2013 18.51 18.52 18.24 18.40 3,469,590 -0.10(-0.54%)
Jan 07, 2013 18.47 18.52 18.40 18.50 3,211,848 -0.08(-0.45%)
Jan 04, 2013 18.66 18.66 18.45 18.59 4,410,674 +0.02(+0.12%)
Jan 03, 2013 18.57 18.85 18.48 18.57 3,958,012 +0.06(+0.31%)
Jan 02, 2013 18.41 18.54 18.29 18.51 6,456,169 +0.46(+2.53%)
Dec 31, 2012 17.81 18.08 17.71 18.05 4,815,996 +0.18(+1.02%)
Dec 28, 2012 17.83 18.20 17.83 17.87 4,810,833 -0.05(-0.30%)
Dec 27, 2012 17.75 17.98 17.75 17.92 4,851,432 +0.13(+0.74%)
Dec 26, 2012 17.92 17.94 17.76 17.79 4,043,330 -0.15(-0.82%)
Dec 24, 2012 17.74 17.94 17.74 17.94 2,513,711 +0.11(+0.61%)
Dec 21, 2012 17.20 17.88 16.80 17.83 13,110,228 +0.41(+2.35%)
Dec 20, 2012 17.27 17.43 17.10 17.42 4,544,439 +0.20(+1.17%)
Dec 19, 2012 17.25 17.41 17.11 17.22 5,822,233 -0.05(-0.29%)
Dec 18, 2012 16.95 17.28 16.79 17.27 6,738,060 +0.36(+2.13%)
Dec 17, 2012 16.75 16.91 16.68 16.91 5,024,137 +0.22(+1.35%)
Dec 14, 2012 16.54 16.72 16.54 16.69 4,345,552 +0.05(+0.33%)
Dec 13, 2012 16.61 16.75 16.60 16.63 4,395,928 -0.01(-0.07%)
Dec 12, 2012 16.69 16.74 16.60 16.64 5,784,091 -0.00(-0.02%)
Dec 11, 2012 16.33 16.79 16.27 16.65 7,156,056 +0.38(+2.31%)
Dec 10, 2012 16.27 16.41 16.21 16.27 3,847,170 -0.03(-0.17%)
Dec 07, 2012 16.24 16.41 16.14 16.30 4,511,123 +0.14(+0.86%)
Dec 06, 2012 16.29 16.31 16.00 16.16 6,155,322 +0.09(+0.58%)
Dec 05, 2012 16.20 16.25 15.89 16.07 4,168,859 -0.07(-0.44%)
Dec 04, 2012 16.12 16.25 15.96 16.14 4,858,973 +0.15(+0.94%)
Nov 30, 2012 16.17 16.28 15.97 15.99 15,372,009 -0.15(-0.92%)
Nov 29, 2012 15.83 16.22 15.75 16.14 8,446,643 +0.45(+2.88%)
Nov 28, 2012 15.54 15.71 15.40 15.68 5,259,007 +0.06(+0.42%)
Nov 27, 2012 15.72 15.81 15.61 15.62 5,739,571 -0.13(-0.83%)
Nov 26, 2012 15.70 15.83 15.44 15.75 5,419,996 +0.02(+0.12%)
Nov 23, 2012 15.61 15.78 15.50 15.73 2,010,572 +0.14(+0.91%)
Nov 21, 2012 15.71 15.84 15.55 15.59 4,884,961 -0.05(-0.34%)
Nov 20, 2012 15.88 15.93 15.59 15.64 4,662,919 -0.21(-1.35%)
Nov 19, 2012 15.68 15.89 15.67 15.86 5,023,021 +0.18(+1.15%)
Nov 16, 2012 15.62 15.77 15.48 15.68 5,165,933 +0.02(+0.12%)
Nov 15, 2012 15.30 15.68 15.29 15.66 7,225,120 +0.29(+1.87%)
Nov 14, 2012 15.85 15.87 15.34 15.37 9,109,412 -0.46(-2.87%)
Nov 13, 2012 15.88 16.06 15.79 15.83 5,261,374 -0.14(-0.89%)
Nov 12, 2012 16.20 16.26 15.96 15.97 3,563,920 -0.21(-1.30%)
Nov 09, 2012 16.39 16.46 16.14 16.18 5,629,403 +0.12(+0.76%)
Nov 08, 2012 16.23 16.36 16.03 16.06 3,738,058 -0.24(-1.50%)
Nov 07, 2012 16.40 16.50 16.10 16.30 6,804,964 -0.21(-1.27%)
Nov 06, 2012 16.54 16.61 16.28 16.51 6,853,901 -0.00(-0.02%)
Nov 05, 2012 16.34 16.57 16.17 16.51 8,490,412 -0.23(-1.39%)
Nov 02, 2012 17.30 17.30 16.75 16.75 4,666,526 -0.48(-2.80%)
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.