Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.06 15.43 15.02 15.30 405,664 +0.10(+0.66%)
Feb 27, 2013 15.55 15.55 15.15 15.20 82,648 -0.10(-0.65%)
Feb 26, 2013 15.11 15.35 14.31 15.30 158,038 -0.03(-0.20%)
Feb 22, 2013 15.37 15.40 15.10 15.33 41,202 -0.10(-0.65%)
Feb 21, 2013 15.71 15.71 15.26 15.43 180,948 -0.35(-2.19%)
Feb 20, 2013 15.77 15.90 15.50 15.78 120,857 +0.04(+0.29%)
Feb 19, 2013 16.15 16.15 15.50 15.73 101,825 -0.42(-2.60%)
Feb 15, 2013 16.15 16.15 16.15 0 -0.05(-0.31%)
Feb 14, 2013 16.25 16.30 16.20 16.20 20,839 -0.05(-0.31%)
Feb 13, 2013 16.35 16.39 16.25 16.25 126,661 -0.06(-0.37%)
Feb 12, 2013 16.40 16.47 16.31 16.31 92,445 -0.12(-0.73%)
Feb 11, 2013 16.69 16.69 16.32 16.43 143,550 -0.02(-0.12%)
Feb 08, 2013 16.48 16.48 16.45 16.45 62,283 +0.00(+0.00%)
Feb 07, 2013 16.36 16.45 16.35 16.45 46,300 +0.05(+0.30%)
Feb 06, 2013 16.50 16.88 16.38 16.40 108,120 -0.29(-1.74%)
Feb 04, 2013 16.80 16.80 16.69 16.69 175,445 -0.11(-0.65%)
Feb 01, 2013 16.85 16.85 16.60 16.80 219,287 +0.05(+0.30%)
Jan 31, 2013 16.75 16.75 16.60 16.75 21,488 -0.02(-0.12%)
Jan 30, 2013 16.75 16.77 16.70 16.77 15,230 +0.04(+0.24%)
Jan 29, 2013 16.70 16.80 16.66 16.73 118,261 -0.05(-0.30%)
Jan 28, 2013 16.82 16.88 16.65 16.78 51,088 +0.06(+0.36%)
Jan 25, 2013 16.80 16.86 16.70 16.72 51,827 -0.03(-0.18%)
Jan 24, 2013 16.75 16.80 16.75 16.75 10,015 -0.02(-0.12%)
Jan 23, 2013 16.77 16.89 16.75 16.77 35,766 -0.12(-0.71%)
Jan 22, 2013 16.76 16.90 16.75 16.89 155,525 +0.09(+0.54%)
Jan 21, 2013 16.88 16.88 16.70 16.80 23,315 -0.10(-0.59%)
Jan 18, 2013 16.95 16.95 16.79 16.90 85,837 +0.00(+0.00%)
Jan 17, 2013 16.87 16.90 16.65 16.90 35,451 +0.23(+1.38%)
Jan 16, 2013 16.63 16.90 16.63 16.67 660 -0.09(-0.54%)
Jan 15, 2013 16.89 16.89 16.76 16.76 22,138 -0.19(-1.12%)
Jan 14, 2013 17.00 17.00 16.75 16.95 18,770 +0.05(+0.30%)
Jan 11, 2013 17.05 17.05 16.90 16.90 8,167 -0.10(-0.59%)
Jan 10, 2013 17.00 17.00 16.90 17.00 89,305 +0.00(+0.00%)
Jan 09, 2013 17.07 17.07 16.81 17.00 20,795 +0.05(+0.29%)
Jan 08, 2013 17.01 17.25 16.95 16.95 44,594 -0.05(-0.29%)
Jan 07, 2013 17.14 17.19 17.00 17.00 172,912 -0.05(-0.29%)
Jan 04, 2013 16.59 17.05 16.37 17.05 111,676 +0.55(+3.33%)
Jan 03, 2013 16.50 16.51 16.25 16.50 93,825 +0.00(+0.00%)
Jan 02, 2013 16.75 16.73 16.45 16.50 98,361 -0.23(-1.37%)
Dec 31, 2012 16.73 16.73 16.73 0 +0.37(+2.26%)
Dec 28, 2012 16.25 16.37 16.20 16.36 4,050 +0.11(+0.68%)
Dec 27, 2012 16.20 16.38 16.20 16.25 145,760 +0.05(+0.31%)
Dec 24, 2012 16.20 16.20 16.20 0 -0.55(-3.28%)
Dec 21, 2012 16.42 16.75 16.40 16.75 43,370 +0.20(+1.21%)
Dec 20, 2012 16.55 16.55 16.45 16.55 206,228 -0.05(-0.30%)
Dec 19, 2012 16.68 16.78 16.41 16.60 142,740 -0.06(-0.36%)
Dec 18, 2012 16.79 16.79 16.55 16.66 47,564 -0.02(-0.12%)
Dec 17, 2012 16.79 16.90 16.55 16.68 354,015 -0.07(-0.42%)
Dec 14, 2012 16.87 16.87 16.63 16.75 37,614 +0.00(+0.00%)
Dec 13, 2012 16.93 16.93 16.75 16.75 342,661 -0.03(-0.18%)
Dec 12, 2012 16.66 16.95 16.65 16.78 297,859 +0.01(+0.06%)
Dec 11, 2012 16.82 16.83 16.75 16.77 24,277 -0.04(-0.24%)
Dec 10, 2012 16.71 16.85 16.70 16.81 174,244 +0.09(+0.54%)
Dec 07, 2012 16.75 16.79 16.70 16.72 210,002 -0.03(-0.18%)
Dec 06, 2012 16.75 16.95 16.65 16.75 235,805 +0.00(+0.00%)
Dec 05, 2012 16.71 16.75 16.65 16.75 95,209 +0.00(+0.00%)
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.