Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.39 18.73 18.25 18.64 842,387 +0.21(+1.14%)
Jan 30, 2013 18.38 18.73 18.26 18.43 896,836 -0.02(-0.11%)
Jan 29, 2013 18.20 18.54 18.12 18.45 834,368 +0.20(+1.10%)
Jan 28, 2013 18.27 18.42 18.11 18.25 914,127 -0.08(-0.44%)
Jan 25, 2013 18.19 18.50 18.19 18.33 585,175 +0.18(+0.99%)
Jan 24, 2013 18.10 18.40 18.00 18.15 641,948 +0.07(+0.39%)
Jan 23, 2013 17.98 18.17 17.90 18.08 773,197 +0.08(+0.44%)
Jan 22, 2013 17.80 18.06 17.73 18.00 721,109 +0.12(+0.67%)
Jan 18, 2013 17.90 17.99 17.70 17.88 554,901 -0.07(-0.39%)
Jan 17, 2013 17.76 17.96 17.74 17.95 702,409 +0.22(+1.24%)
Jan 16, 2013 17.50 17.89 17.38 17.73 917,037 +0.21(+1.20%)
Jan 15, 2013 17.03 17.59 17.01 17.52 701,421 +0.37(+2.16%)
Jan 14, 2013 17.21 17.31 17.00 17.15 819,238 -0.14(-0.81%)
Jan 11, 2013 17.50 17.50 17.20 17.29 560,640 -0.17(-0.97%)
Jan 10, 2013 17.47 17.51 17.17 17.46 867,136 -0.01(-0.06%)
Jan 09, 2013 17.50 17.64 17.21 17.47 1,337,109 -0.08(-0.46%)
Jan 08, 2013 17.22 17.58 16.87 17.55 1,821,948 +0.38(+2.21%)
Jan 07, 2013 17.13 18.12 17.12 17.17 3,065,091 -0.29(-1.66%)
Jan 04, 2013 18.05 18.57 17.08 17.46 6,939,623 -1.58(-8.30%)
Jan 03, 2013 18.75 19.36 18.59 19.04 1,198,309 +0.22(+1.17%)
Jan 02, 2013 18.73 18.97 18.36 18.82 1,268,233 -0.15(-0.79%)
Dec 31, 2012 18.60 19.03 18.58 18.97 680,648 +0.34(+1.83%)
Dec 28, 2012 18.49 18.75 18.43 18.63 562,583 -0.02(-0.11%)
Dec 27, 2012 18.43 18.71 18.37 18.65 931,663 +0.19(+1.03%)
Dec 26, 2012 18.91 18.91 18.41 18.46 857,505 -0.39(-2.07%)
Dec 24, 2012 18.71 18.96 18.45 18.85 462,604 -0.07(-0.37%)
Dec 21, 2012 18.43 18.97 18.19 18.92 2,024,328 +0.43(+2.33%)
Dec 20, 2012 18.38 18.55 18.20 18.49 746,681 +0.11(+0.61%)
Dec 19, 2012 18.10 18.46 18.10 18.38 832,856 +0.29(+1.59%)
Dec 18, 2012 17.71 18.20 17.71 18.09 904,344 +0.27(+1.52%)
Dec 17, 2012 17.45 18.00 17.41 17.82 2,188,272 -0.14(-0.78%)
Dec 14, 2012 18.54 18.73 17.61 17.96 3,285,234 -0.69(-3.70%)
Dec 13, 2012 19.02 19.10 18.57 18.65 872,023 -0.28(-1.48%)
Dec 12, 2012 19.30 19.41 18.74 18.93 1,784,136 -0.45(-2.32%)
Dec 11, 2012 19.67 19.83 19.22 19.38 575,853 -0.12(-0.62%)
Dec 10, 2012 19.89 19.97 19.30 19.50 336,176 -0.41(-2.08%)
Dec 07, 2012 20.19 20.23 19.72 19.91 265,460 -0.19(-0.92%)
Dec 06, 2012 20.05 20.31 19.94 20.10 244,801 +0.05(+0.25%)
Dec 05, 2012 20.59 20.75 19.74 20.05 715,581 -0.49(-2.39%)
Dec 04, 2012 20.68 20.70 20.26 20.54 411,729 -0.09(-0.44%)
Nov 30, 2012 20.82 20.82 20.43 20.63 494,875 -0.11(-0.53%)
Nov 29, 2012 20.83 20.88 20.37 20.74 426,576 +0.07(+0.34%)
Nov 28, 2012 20.16 20.68 20.04 20.67 490,752 +0.41(+2.02%)
Nov 27, 2012 20.56 20.71 20.19 20.26 679,410 -0.39(-1.89%)
Nov 26, 2012 21.31 21.39 20.54 20.65 535,941 -0.76(-3.55%)
Nov 23, 2012 21.27 21.49 21.05 21.41 146,369 +0.27(+1.28%)
Nov 21, 2012 20.93 21.19 20.77 21.14 195,297 +0.25(+1.20%)
Nov 20, 2012 20.95 21.07 20.59 20.89 354,662 -0.05(-0.24%)
Nov 19, 2012 20.62 21.06 20.46 20.94 587,106 +0.95(+4.75%)
Nov 16, 2012 20.31 20.60 19.75 19.99 1,320,580 -0.04(-0.20%)
Nov 15, 2012 19.90 20.19 19.71 20.03 495,994 +0.12(+0.60%)
Nov 14, 2012 20.29 20.37 19.89 19.91 611,176 -0.26(-1.29%)
Nov 13, 2012 20.07 20.51 20.00 20.17 288,072 +0.07(+0.35%)
Nov 12, 2012 20.35 20.39 20.03 20.10 238,518 -0.22(-1.08%)
Nov 09, 2012 19.98 20.42 19.79 20.32 616,218 +0.39(+1.96%)
Nov 08, 2012 20.72 20.73 19.81 19.93 588,092 -0.85(-4.09%)
Nov 07, 2012 20.89 21.02 20.66 20.78 412,826 -0.33(-1.56%)
Nov 06, 2012 21.09 21.25 21.03 21.11 333,822 +0.02(+0.09%)
Nov 05, 2012 20.85 21.20 20.81 21.09 366,331 +0.18(+0.86%)
Nov 02, 2012 21.55 21.55 20.91 20.91 532,693 -0.60(-2.79%)
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.