Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 16.19 16.71 16.10 16.47 5,443,989 +0.49(+3.07%)
Oct 31, 2012 16.36 16.40 15.79 15.98 3,752,825 -0.16(-0.99%)
Oct 26, 2012 16.34 16.14 16.14 16.14 7,264,100 -0.35(-2.12%)
Oct 25, 2012 16.98 17.20 16.15 16.49 6,377,027 -0.23(-1.38%)
Oct 24, 2012 16.58 16.85 16.43 16.72 4,179,093 +0.27(+1.64%)
Oct 23, 2012 16.65 16.76 16.17 16.45 5,391,180 -0.45(-2.66%)
Oct 19, 2012 16.56 17.30 16.55 16.90 7,419,860 +0.17(+1.02%)
Oct 18, 2012 16.50 17.07 16.44 16.73 8,405,080 -0.03(-0.18%)
Oct 17, 2012 15.83 17.02 15.81 16.76 15,127,585 +1.34(+8.69%)
Oct 16, 2012 15.39 15.63 15.06 15.42 4,817,079 +0.10(+0.65%)
Oct 15, 2012 14.65 15.37 14.60 15.32 4,452,931 +0.72(+4.93%)
Oct 12, 2012 14.66 14.74 14.50 14.60 3,067,102 -0.06(-0.41%)
Oct 11, 2012 15.04 15.10 14.43 14.66 6,573,324 -0.20(-1.35%)
Oct 10, 2012 14.81 15.24 14.77 14.86 5,167,505 +0.05(+0.34%)
Oct 09, 2012 15.11 15.20 14.74 14.81 5,762,482 -0.30(-1.99%)
Oct 08, 2012 15.48 15.67 15.04 15.11 4,681,803 -0.48(-3.08%)
Oct 05, 2012 16.01 16.33 15.45 15.59 7,460,800 -0.32(-2.01%)
Oct 04, 2012 15.39 15.91 15.18 15.91 9,326,972 +0.54(+3.51%)
Oct 03, 2012 14.49 15.50 14.49 15.37 8,773,880 +0.88(+6.07%)
Oct 02, 2012 14.00 14.64 13.99 14.49 7,877,305 +0.24(+1.68%)
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.