Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.80 19.10 18.52 19.07 4,632,819 +0.21(+1.11%)
Jan 30, 2013 18.81 19.57 18.64 18.86 9,819,706 +0.24(+1.29%)
Jan 29, 2013 18.35 18.76 18.25 18.62 6,536,867 +0.52(+2.87%)
Jan 28, 2013 18.59 18.59 17.80 18.10 6,359,427 -0.45(-2.43%)
Jan 25, 2013 18.40 18.63 18.08 18.55 5,602,284 +0.26(+1.42%)
Jan 24, 2013 18.44 18.74 18.11 18.29 14,739,066 -0.34(-1.83%)
Jan 23, 2013 17.09 18.99 17.07 18.63 17,736,016 +1.52(+8.88%)
Jan 22, 2013 16.65 17.20 16.43 17.11 5,135,979 +0.50(+3.01%)
Jan 18, 2013 16.37 16.62 16.18 16.61 2,975,566 +0.33(+2.03%)
Jan 17, 2013 16.37 16.58 16.25 16.28 4,791,288 +0.13(+0.80%)
Jan 16, 2013 16.06 16.27 15.94 16.15 4,130,842 +0.10(+0.62%)
Jan 15, 2013 16.01 16.23 15.77 16.05 3,720,632 -0.06(-0.37%)
Jan 14, 2013 16.33 16.53 16.05 16.11 3,344,877 -0.25(-1.53%)
Jan 11, 2013 16.44 16.69 16.21 16.36 4,210,266 -0.09(-0.55%)
Jan 10, 2013 16.60 16.64 16.14 16.45 3,610,179 -0.03(-0.18%)
Jan 09, 2013 16.50 16.89 16.32 16.48 2,899,903 +0.07(+0.43%)
Jan 08, 2013 16.74 16.76 16.26 16.41 3,475,864 -0.31(-1.85%)
Jan 07, 2013 16.13 16.75 16.11 16.72 3,763,042 +0.50(+3.08%)
Jan 04, 2013 16.13 16.32 16.02 16.22 3,240,442 +0.13(+0.81%)
Jan 03, 2013 16.36 16.43 15.90 16.09 3,658,960 -0.20(-1.23%)
Jan 02, 2013 16.27 16.32 16.10 16.29 3,809,967 +0.49(+3.10%)
Dec 31, 2012 15.28 15.91 15.21 15.80 4,216,621 +0.43(+2.80%)
Dec 28, 2012 15.18 15.55 15.10 15.37 3,241,610 +0.06(+0.39%)
Dec 27, 2012 15.26 15.40 14.95 15.31 3,834,739 +0.03(+0.20%)
Dec 26, 2012 15.21 15.60 15.19 15.28 3,440,130 +0.11(+0.73%)
Dec 24, 2012 15.06 15.35 15.01 15.17 1,567,085 +0.01(+0.07%)
Dec 21, 2012 15.20 15.36 14.93 15.16 6,649,911 -0.44(-2.82%)
Dec 20, 2012 16.20 16.20 15.40 15.60 12,167,159 -1.06(-6.36%)
Dec 19, 2012 17.06 17.10 16.60 16.66 6,145,266 -0.34(-2.00%)
Dec 18, 2012 16.41 17.00 16.33 17.00 6,199,829 +0.54(+3.28%)
Dec 17, 2012 15.67 16.50 15.61 16.46 6,394,833 +0.81(+5.18%)
Dec 14, 2012 15.46 15.65 15.23 15.65 3,201,235 +0.17(+1.10%)
Dec 13, 2012 15.28 15.66 15.20 15.48 3,651,686 +0.21(+1.38%)
Dec 12, 2012 14.80 15.47 14.73 15.27 5,099,092 +0.54(+3.67%)
Dec 11, 2012 14.87 15.05 14.60 14.73 3,449,653 -0.08(-0.54%)
Dec 10, 2012 14.49 14.83 14.39 14.81 3,403,514 +0.31(+2.14%)
Dec 07, 2012 14.23 14.52 14.11 14.50 3,792,455 +0.33(+2.33%)
Dec 06, 2012 13.99 14.46 13.86 14.17 3,068,863 +0.13(+0.93%)
Dec 05, 2012 14.56 14.56 13.88 14.04 5,074,194 -0.47(-3.24%)
Dec 04, 2012 14.75 14.85 14.30 14.51 2,961,683 +0.15(+1.04%)
Nov 30, 2012 14.59 14.59 14.10 14.36 3,326,246 -0.25(-1.71%)
Nov 29, 2012 14.73 14.97 14.52 14.61 3,321,508 -0.09(-0.61%)
Nov 28, 2012 14.57 14.80 14.22 14.70 4,949,361 +0.09(+0.62%)
Nov 27, 2012 14.49 14.80 14.44 14.61 5,771,340 +0.16(+1.11%)
Nov 26, 2012 14.58 14.64 14.21 14.45 4,079,976 -0.15(-1.03%)
Nov 23, 2012 14.70 14.84 14.50 14.60 1,780,477 +0.11(+0.76%)
Nov 21, 2012 14.71 14.87 14.25 14.49 4,844,241 -0.07(-0.48%)
Nov 20, 2012 14.36 14.65 14.25 14.56 6,870,908 +0.48(+3.41%)
Nov 19, 2012 14.60 14.92 13.84 14.08 9,664,052 -0.24(-1.68%)
Nov 16, 2012 13.62 14.61 13.60 14.32 7,458,167 +0.70(+5.14%)
Nov 15, 2012 13.98 14.19 13.09 13.62 12,233,232 -0.47(-3.34%)
Nov 14, 2012 14.64 14.72 14.04 14.09 6,573,948 -0.42(-2.89%)
Nov 13, 2012 14.56 14.96 14.17 14.51 6,113,359 -0.16(-1.09%)
Nov 12, 2012 15.83 16.13 14.62 14.67 7,009,397 -1.02(-6.50%)
Nov 09, 2012 16.00 16.25 15.23 15.69 6,537,693 -0.54(-3.33%)
Nov 08, 2012 16.46 16.54 15.91 16.23 4,202,238 -0.18(-1.10%)
Nov 07, 2012 16.42 16.87 16.14 16.41 5,176,945 -0.15(-0.91%)
Nov 06, 2012 16.71 16.88 16.47 16.56 4,272,007 +0.00(+0.00%)
Nov 05, 2012 16.00 16.68 15.88 16.56 5,282,371 +0.56(+3.50%)
Nov 02, 2012 16.75 16.78 16.00 16.00 4,091,603 -0.47(-2.85%)
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.