Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.03 16.30 16.02 16.29 418,589 +0.19(+1.18%)
Dec 28, 2012 16.06 16.15 16.00 16.10 296,028 +0.16(+1.00%)
Dec 27, 2012 15.96 16.00 15.79 15.94 238,031 +0.13(+0.82%)
Dec 26, 2012 15.80 15.96 15.77 15.81 398,974 +0.08(+0.51%)
Dec 24, 2012 15.77 15.80 15.69 15.73 184,497 +0.02(+0.13%)
Dec 21, 2012 15.60 15.73 15.59 15.71 534,596 -0.09(-0.57%)
Dec 20, 2012 15.76 15.80 15.65 15.80 384,627 +0.01(+0.06%)
Dec 19, 2012 15.60 15.84 15.53 15.79 827,574 +0.15(+0.96%)
Dec 18, 2012 15.52 15.66 15.34 15.64 614,524 -0.04(-0.26%)
Dec 17, 2012 15.72 15.83 15.64 15.68 606,823 -0.22(-1.38%)
Dec 14, 2012 15.85 16.01 15.82 15.90 453,309 -0.02(-0.13%)
Dec 13, 2012 16.01 16.05 15.90 15.92 533,398 -0.19(-1.18%)
Dec 12, 2012 16.12 16.23 16.09 16.11 401,856 +0.01(+0.06%)
Dec 11, 2012 16.10 16.13 16.02 16.10 608,764 +0.00(+0.00%)
Dec 10, 2012 15.91 16.17 15.89 16.10 587,282 +0.34(+2.16%)
Dec 07, 2012 15.84 15.88 15.76 15.76 425,111 -0.09(-0.57%)
Dec 06, 2012 15.76 15.88 15.75 15.85 556,030 +0.12(+0.76%)
Dec 05, 2012 15.68 15.86 15.67 15.73 669,201 +0.40(+2.61%)
Dec 04, 2012 15.34 15.47 15.29 15.33 506,518 -0.20(-1.29%)
Nov 30, 2012 15.51 15.55 15.38 15.53 514,610 +0.03(+0.19%)
Nov 29, 2012 15.49 15.55 15.42 15.50 249,740 +0.08(+0.52%)
Nov 28, 2012 15.19 15.42 15.11 15.42 461,573 +0.00(+0.00%)
Nov 27, 2012 15.57 15.61 15.42 15.42 476,364 -0.36(-2.28%)
Nov 26, 2012 15.83 15.87 15.67 15.78 380,947 -0.12(-0.75%)
Nov 23, 2012 15.73 15.90 15.73 15.90 757,058 +0.55(+3.58%)
Nov 21, 2012 15.24 15.39 15.20 15.35 661,173 +0.23(+1.52%)
Nov 20, 2012 15.18 15.20 15.04 15.12 525,033 -0.30(-1.95%)
Nov 19, 2012 15.27 15.45 14.99 15.42 1,013,541 +0.74(+5.04%)
Nov 16, 2012 14.80 14.82 14.56 14.68 1,187,169 +0.31(+2.16%)
Nov 15, 2012 14.43 14.47 14.29 14.37 1,239,266 -0.18(-1.24%)
Nov 14, 2012 14.70 14.77 14.55 14.55 1,031,436 -0.34(-2.28%)
Nov 13, 2012 14.82 14.97 14.74 14.89 734,246 -0.22(-1.46%)
Nov 12, 2012 15.01 15.17 14.97 15.11 541,408 -0.28(-1.82%)
Nov 09, 2012 15.31 15.45 15.30 15.39 623,924 -0.06(-0.39%)
Nov 08, 2012 15.68 15.76 15.43 15.45 697,636 -0.31(-1.97%)
Nov 07, 2012 15.78 15.94 15.68 15.76 862,792 -0.09(-0.57%)
Nov 06, 2012 15.85 15.89 15.75 15.85 639,361 -0.07(-0.44%)
Nov 05, 2012 15.81 15.94 15.77 15.92 587,999 -0.17(-1.06%)
Nov 02, 2012 16.13 16.18 16.00 16.09 993,621 -0.41(-2.48%)
Nov 01, 2012 16.49 16.53 16.38 16.50 1,133,193 +0.41(+2.55%)
Oct 31, 2012 16.19 16.27 16.02 16.09 949,802 -0.18(-1.11%)
Oct 26, 2012 16.53 16.27 16.27 16.27 1,178,600 -0.55(-3.27%)
Oct 25, 2012 17.45 17.45 16.61 16.82 2,909,955 -0.47(-2.72%)
Oct 24, 2012 17.43 17.44 17.23 17.29 494,599 +0.04(+0.23%)
Oct 23, 2012 17.35 17.36 17.15 17.25 438,244 +0.07(+0.41%)
Oct 19, 2012 17.35 17.35 17.14 17.18 445,035 -0.13(-0.75%)
Oct 18, 2012 17.26 17.35 17.22 17.31 316,378 +0.07(+0.41%)
Oct 17, 2012 17.25 17.29 17.11 17.24 746,588 -0.03(-0.17%)
Oct 16, 2012 17.29 17.30 17.22 17.27 479,784 +0.05(+0.29%)
Oct 15, 2012 17.17 17.24 17.04 17.22 463,212 +0.13(+0.76%)
Oct 12, 2012 16.94 17.17 16.94 17.09 627,842 +0.19(+1.12%)
Oct 11, 2012 16.91 16.99 16.86 16.90 465,823 +0.29(+1.75%)
Oct 10, 2012 16.65 16.65 16.52 16.61 465,519 -0.01(-0.06%)
Oct 09, 2012 16.77 16.77 16.59 16.62 768,068 +0.21(+1.28%)
Oct 08, 2012 16.36 16.45 16.31 16.41 395,550 -0.33(-1.97%)
Oct 05, 2012 16.79 16.79 16.69 16.74 287,548 +0.10(+0.60%)
Oct 04, 2012 16.54 16.69 16.50 16.64 250,379 +0.11(+0.67%)
Oct 03, 2012 16.59 16.59 16.43 16.53 204,266 -0.01(-0.06%)
Oct 02, 2012 16.64 16.70 16.46 16.54 528,573 +0.05(+0.30%)
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.