Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.64 17.04 16.52 16.98 6,230,260 +0.25(+1.49%)
Jan 30, 2013 17.01 17.04 16.62 16.73 5,662,054 -0.34(-1.99%)
Jan 29, 2013 16.92 17.15 16.89 17.07 5,210,656 +0.08(+0.47%)
Jan 28, 2013 16.68 16.99 16.63 16.99 5,632,166 +0.31(+1.86%)
Jan 25, 2013 16.61 16.70 16.47 16.68 3,763,806 +0.09(+0.54%)
Jan 24, 2013 16.53 16.70 16.53 16.59 3,787,131 +0.05(+0.30%)
Jan 23, 2013 16.50 16.66 16.38 16.54 4,963,931 -0.02(-0.12%)
Jan 22, 2013 15.92 16.66 15.89 16.56 6,271,283 +0.59(+3.69%)
Jan 18, 2013 15.98 16.10 15.77 15.97 28,401,676 -0.03(-0.19%)
Jan 17, 2013 16.07 16.10 15.80 16.00 4,600,970 -0.01(-0.06%)
Jan 16, 2013 15.97 16.17 15.89 16.01 4,687,470 -0.05(-0.31%)
Jan 15, 2013 15.29 16.14 15.25 16.06 8,261,830 +0.67(+4.35%)
Jan 14, 2013 15.14 15.60 15.05 15.39 5,212,465 +0.17(+1.12%)
Jan 11, 2013 15.57 15.57 15.19 15.22 5,159,510 -0.29(-1.87%)
Jan 10, 2013 15.56 15.61 15.32 15.51 4,272,995 +0.01(+0.06%)
Jan 09, 2013 15.52 15.77 15.48 15.50 5,027,016 -0.06(-0.39%)
Jan 08, 2013 15.77 15.82 15.49 15.56 6,887,031 -0.21(-1.33%)
Jan 07, 2013 15.99 16.03 15.61 15.77 6,583,156 -0.32(-1.99%)
Jan 04, 2013 16.12 16.22 15.69 16.09 8,241,040 +0.50(+3.21%)
Jan 03, 2013 15.04 15.88 15.01 15.59 10,110,659 +0.56(+3.73%)
Jan 02, 2013 14.96 15.06 14.35 15.03 6,453,203 +0.68(+4.74%)
Dec 31, 2012 13.93 14.38 13.90 14.35 4,644,659 +0.37(+2.65%)
Dec 28, 2012 14.06 14.18 13.97 13.98 3,386,999 -0.16(-1.13%)
Dec 27, 2012 13.97 14.20 13.96 14.14 4,696,561 +0.14(+1.00%)
Dec 26, 2012 14.11 14.16 13.93 14.00 3,203,112 -0.12(-0.85%)
Dec 24, 2012 14.22 14.26 14.09 14.12 1,497,510 -0.17(-1.19%)
Dec 21, 2012 14.54 14.54 14.21 14.29 7,667,688 -0.40(-2.72%)
Dec 20, 2012 14.69 14.76 14.54 14.69 4,356,355 +0.00(+0.00%)
Dec 19, 2012 14.57 14.81 14.46 14.69 6,731,059 +0.18(+1.24%)
Dec 18, 2012 13.97 14.52 13.96 14.51 7,396,008 +0.53(+3.79%)
Dec 17, 2012 14.16 14.28 13.92 13.98 4,766,682 -0.09(-0.64%)
Dec 14, 2012 14.34 14.39 14.00 14.07 4,667,358 -0.31(-2.16%)
Dec 13, 2012 14.34 14.46 14.28 14.38 5,063,806 +0.05(+0.35%)
Dec 12, 2012 14.55 14.73 14.29 14.33 4,903,373 -0.14(-0.97%)
Dec 11, 2012 14.45 14.56 14.39 14.47 2,910,742 +0.05(+0.35%)
Dec 10, 2012 14.60 14.79 14.39 14.42 4,232,052 -0.20(-1.37%)
Dec 07, 2012 13.92 14.79 13.91 14.62 9,713,956 +0.74(+5.33%)
Dec 06, 2012 13.82 13.89 13.77 13.88 2,464,917 +0.06(+0.43%)
Dec 05, 2012 13.97 13.97 13.80 13.82 4,110,990 +0.02(+0.14%)
Dec 04, 2012 13.99 14.04 13.77 13.80 4,945,224 -0.15(-1.08%)
Nov 30, 2012 13.87 14.03 13.82 13.95 3,685,642 +0.12(+0.87%)
Nov 29, 2012 13.86 13.99 13.75 13.83 7,844,184 -0.01(-0.07%)
Nov 28, 2012 14.01 14.05 13.79 13.84 5,556,518 -0.24(-1.70%)
Nov 27, 2012 14.29 14.33 14.05 14.08 3,063,309 -0.22(-1.54%)
Nov 26, 2012 14.16 14.33 14.16 14.30 3,257,825 +0.04(+0.28%)
Nov 23, 2012 14.05 14.26 14.00 14.26 1,529,578 +0.29(+2.08%)
Nov 21, 2012 13.94 14.08 13.86 13.97 3,657,132 +0.05(+0.36%)
Nov 20, 2012 14.25 14.30 13.78 13.92 5,254,744 -0.36(-2.52%)
Nov 19, 2012 14.24 14.37 14.10 14.28 4,273,685 +0.18(+1.28%)
Nov 16, 2012 13.80 14.13 13.70 14.10 5,335,721 +0.29(+2.10%)
Nov 15, 2012 13.80 14.01 13.77 13.81 5,469,482 -0.01(-0.07%)
Nov 14, 2012 14.05 14.10 13.73 13.82 6,142,522 -0.23(-1.64%)
Nov 13, 2012 14.14 14.37 14.02 14.05 3,707,604 -0.26(-1.82%)
Nov 12, 2012 14.24 14.41 14.23 14.31 3,674,415 +0.03(+0.21%)
Nov 09, 2012 14.24 14.42 14.20 14.28 7,570,075 +0.05(+0.35%)
Nov 08, 2012 14.72 14.78 14.16 14.23 23,347,237 -0.59(-3.98%)
Nov 07, 2012 15.07 15.10 14.65 14.82 7,986,573 -0.37(-2.44%)
Nov 06, 2012 15.12 15.35 15.08 15.19 3,964,868 +0.08(+0.53%)
Nov 05, 2012 15.15 15.31 15.07 15.11 5,001,271 -0.09(-0.59%)
Nov 02, 2012 15.79 15.79 15.16 15.20 8,441,877 -0.57(-3.61%)
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.