Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.45 15.83 15.34 15.77 6,708,058 +0.23(+1.49%)
Jan 30, 2013 15.80 15.83 15.44 15.54 6,096,277 -0.32(-1.99%)
Jan 29, 2013 15.71 15.93 15.68 15.85 5,610,261 +0.07(+0.47%)
Jan 28, 2013 15.49 15.78 15.45 15.78 6,064,097 +0.29(+1.86%)
Jan 25, 2013 15.43 15.51 15.30 15.49 4,052,452 +0.08(+0.54%)
Jan 24, 2013 15.35 15.51 15.35 15.41 4,077,566 +0.05(+0.30%)
Jan 23, 2013 15.32 15.47 15.21 15.36 5,344,615 -0.02(-0.12%)
Jan 22, 2013 14.79 15.47 14.76 15.38 6,752,227 +0.55(+3.69%)
Jan 18, 2013 14.84 14.95 14.65 14.83 30,579,800 -0.03(-0.19%)
Jan 17, 2013 14.93 14.95 14.67 14.86 4,953,818 -0.01(-0.06%)
Jan 16, 2013 14.83 15.02 14.76 14.87 5,046,952 -0.05(-0.31%)
Jan 15, 2013 14.20 14.99 14.16 14.92 8,895,430 +0.62(+4.35%)
Jan 14, 2013 14.06 14.49 13.98 14.29 5,612,209 +0.16(+1.12%)
Jan 11, 2013 14.46 14.46 14.11 14.14 5,555,193 -0.27(-1.87%)
Jan 10, 2013 14.45 14.50 14.23 14.41 4,600,691 +0.01(+0.06%)
Jan 09, 2013 14.41 14.65 14.38 14.40 5,412,538 -0.06(-0.39%)
Jan 08, 2013 14.65 14.69 14.39 14.45 7,415,197 -0.19(-1.33%)
Jan 07, 2013 14.85 14.89 14.49 14.65 7,088,018 -0.30(-1.99%)
Jan 04, 2013 14.97 15.06 14.57 14.94 8,873,045 +0.46(+3.21%)
Jan 03, 2013 13.97 14.75 13.94 14.48 10,886,045 +0.52(+3.73%)
Jan 02, 2013 13.89 13.99 13.33 13.96 6,948,099 +0.63(+4.74%)
Dec 31, 2012 12.94 13.36 12.91 13.33 5,000,858 +0.34(+2.65%)
Dec 28, 2012 13.06 13.17 12.97 12.98 3,646,748 -0.15(-1.13%)
Dec 27, 2012 12.97 13.19 12.97 13.13 5,056,740 +0.13(+1.00%)
Dec 26, 2012 13.11 13.15 12.94 13.00 3,448,758 -0.11(-0.85%)
Dec 24, 2012 13.21 13.24 13.08 13.11 1,612,354 -0.16(-1.19%)
Dec 21, 2012 13.50 13.50 13.20 13.27 8,255,723 -0.37(-2.72%)
Dec 20, 2012 13.64 13.71 13.50 13.64 4,690,444 +0.00(+0.00%)
Dec 19, 2012 13.53 13.76 13.43 13.64 7,247,264 +0.17(+1.24%)
Dec 18, 2012 12.97 13.49 12.97 13.48 7,963,208 +0.49(+3.79%)
Dec 17, 2012 13.15 13.26 12.93 12.98 5,132,239 -0.08(-0.64%)
Dec 14, 2012 13.32 13.37 13.00 13.07 5,025,297 -0.29(-2.16%)
Dec 13, 2012 13.32 13.43 13.26 13.36 5,452,149 +0.05(+0.35%)
Dec 12, 2012 13.51 13.68 13.27 13.31 5,279,412 -0.13(-0.97%)
Dec 11, 2012 13.42 13.52 13.37 13.44 3,133,966 +0.05(+0.35%)
Dec 10, 2012 13.56 13.74 13.37 13.39 4,556,608 -0.19(-1.37%)
Dec 07, 2012 12.93 13.74 12.92 13.58 10,458,919 +0.69(+5.33%)
Dec 06, 2012 12.84 12.90 12.79 12.89 2,653,951 +0.06(+0.43%)
Dec 05, 2012 12.97 12.97 12.82 12.84 4,426,262 +0.02(+0.14%)
Dec 04, 2012 12.99 13.04 12.79 12.82 5,324,473 -0.14(-1.08%)
Nov 30, 2012 12.88 13.03 12.84 12.96 3,968,293 +0.11(+0.87%)
Nov 29, 2012 12.87 12.99 12.77 12.84 8,445,754 -0.01(-0.07%)
Nov 28, 2012 13.01 13.05 12.81 12.85 5,982,647 -0.22(-1.70%)
Nov 27, 2012 13.27 13.31 13.05 13.08 3,298,234 -0.20(-1.54%)
Nov 26, 2012 13.15 13.31 13.15 13.28 3,507,667 +0.04(+0.28%)
Nov 23, 2012 13.05 13.24 13.00 13.24 1,646,881 +0.27(+2.08%)
Nov 21, 2012 12.95 13.08 12.87 12.97 3,937,597 +0.05(+0.36%)
Nov 20, 2012 13.23 13.28 12.80 12.93 5,657,730 -0.33(-2.52%)
Nov 19, 2012 13.23 13.35 13.10 13.26 4,601,434 +0.17(+1.28%)
Nov 16, 2012 12.82 13.12 12.72 13.10 5,744,917 +0.27(+2.10%)
Nov 15, 2012 12.82 13.01 12.79 12.83 5,888,936 -0.01(-0.07%)
Nov 14, 2012 13.05 13.10 12.75 12.84 6,613,592 -0.21(-1.64%)
Nov 13, 2012 13.13 13.35 13.02 13.05 3,991,940 -0.19(-1.40%)
Nov 12, 2012 13.17 13.33 13.16 13.23 3,972,863 +0.03(+0.21%)
Nov 09, 2012 13.17 13.34 13.13 13.21 8,184,943 +0.05(+0.35%)
Nov 08, 2012 13.61 13.67 13.10 13.16 25,243,580 -0.55(-3.98%)
Nov 07, 2012 13.94 13.97 13.55 13.71 8,635,270 -0.34(-2.44%)
Nov 06, 2012 13.98 14.20 13.95 14.05 4,286,908 +0.07(+0.53%)
Nov 05, 2012 14.01 14.16 13.94 13.97 5,407,491 -0.08(-0.59%)
Nov 02, 2012 14.60 14.60 14.02 14.06 9,127,556 -0.53(-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.