Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.35 18.55 18.17 18.36 166,304 +0.14(+0.77%)
Feb 27, 2013 18.16 18.40 18.09 18.22 103,710 +0.04(+0.22%)
Feb 26, 2013 18.09 18.32 18.06 18.18 298,361 -0.42(-2.26%)
Feb 22, 2013 17.85 18.61 17.75 18.60 253,671 +0.90(+5.08%)
Feb 21, 2013 18.03 18.17 17.60 17.70 87,496 -0.34(-1.88%)
Feb 20, 2013 18.37 18.53 18.04 18.04 156,523 -0.37(-2.01%)
Feb 19, 2013 18.22 18.43 18.16 18.41 210,071 +0.19(+1.04%)
Feb 15, 2013 18.29 18.51 18.17 18.22 112,342 -0.07(-0.38%)
Feb 14, 2013 17.80 18.43 17.80 18.29 106,587 +0.45(+2.52%)
Feb 13, 2013 17.74 17.88 17.67 17.84 163,220 +0.09(+0.51%)
Feb 12, 2013 17.73 17.98 17.68 17.75 126,540 +0.02(+0.11%)
Feb 11, 2013 17.82 17.89 17.66 17.73 100,620 -0.06(-0.34%)
Feb 08, 2013 17.81 17.92 17.67 17.79 146,574 +0.01(+0.06%)
Feb 07, 2013 17.75 17.96 17.59 17.78 212,106 -0.01(-0.06%)
Feb 06, 2013 17.81 18.05 17.65 17.79 112,570 -0.32(-1.77%)
Feb 04, 2013 17.65 18.26 17.61 18.11 419,828 +0.30(+1.68%)
Feb 01, 2013 17.53 17.95 17.48 17.81 187,918 +0.37(+2.12%)
Jan 31, 2013 17.35 17.62 17.13 17.44 197,642 +0.10(+0.58%)
Jan 30, 2013 17.79 17.84 17.22 17.34 181,798 -0.41(-2.31%)
Jan 29, 2013 17.76 17.80 17.58 17.75 428,689 -0.06(-0.34%)
Jan 28, 2013 17.75 17.96 17.63 17.81 305,137 +0.15(+0.85%)
Jan 25, 2013 17.17 17.86 17.04 17.66 386,064 +0.61(+3.58%)
Jan 24, 2013 17.08 17.22 16.95 17.05 279,246 +0.04(+0.24%)
Jan 23, 2013 16.95 17.06 16.80 17.01 215,373 +0.01(+0.06%)
Jan 22, 2013 16.73 17.06 16.57 17.00 216,438 +0.32(+1.92%)
Jan 18, 2013 16.60 16.73 16.53 16.68 107,439 +0.05(+0.30%)
Jan 17, 2013 16.30 16.71 16.19 16.63 336,198 +0.40(+2.46%)
Jan 16, 2013 16.07 16.24 15.98 16.23 157,542 +0.15(+0.93%)
Jan 15, 2013 15.83 16.15 15.74 16.08 152,769 +0.15(+0.94%)
Jan 14, 2013 15.63 15.94 15.49 15.93 261,990 +0.31(+1.98%)
Jan 11, 2013 15.56 15.81 15.55 15.62 196,206 +0.12(+0.77%)
Jan 10, 2013 15.35 15.54 15.16 15.50 165,942 +0.24(+1.57%)
Jan 09, 2013 15.14 15.28 15.07 15.26 74,158 +0.22(+1.46%)
Jan 08, 2013 15.02 15.18 14.94 15.04 95,160 +0.02(+0.13%)
Jan 07, 2013 14.77 15.02 14.69 15.02 96,699 +0.12(+0.81%)
Jan 04, 2013 14.95 15.01 14.81 14.90 69,686 -0.01(-0.07%)
Jan 03, 2013 14.98 15.17 14.82 14.91 83,731 -0.04(-0.27%)
Jan 02, 2013 15.17 15.21 14.67 14.95 186,769 +0.05(+0.34%)
Dec 31, 2012 14.35 14.90 14.90 14.90 131,162 +0.55(+3.83%)
Dec 28, 2012 14.22 14.50 14.22 14.35 74,789 +0.02(+0.14%)
Dec 27, 2012 14.23 14.35 14.17 14.33 90,538 +0.15(+1.06%)
Dec 26, 2012 14.20 14.30 14.06 14.18 69,140 +0.02(+0.14%)
Dec 24, 2012 14.40 14.51 14.04 14.16 93,412 -0.12(-0.84%)
Dec 21, 2012 14.16 14.51 13.73 14.28 625,145 +0.04(+0.28%)
Dec 20, 2012 14.07 14.25 13.92 14.24 106,238 +0.21(+1.50%)
Dec 19, 2012 13.91 14.15 13.81 14.03 105,896 +0.12(+0.86%)
Dec 18, 2012 13.89 14.04 13.86 13.91 143,940 +0.02(+0.14%)
Dec 17, 2012 13.75 13.93 13.70 13.89 130,660 +0.20(+1.46%)
Dec 14, 2012 13.67 13.87 13.57 13.69 59,017 +0.03(+0.22%)
Dec 13, 2012 13.76 13.90 13.57 13.66 75,325 -0.03(-0.22%)
Dec 12, 2012 13.95 14.09 13.54 13.69 352,054 -0.31(-2.21%)
Dec 11, 2012 14.25 14.25 13.85 14.00 136,942 -0.10(-0.71%)
Dec 10, 2012 14.02 14.14 13.85 14.10 107,200 +0.12(+0.86%)
Dec 07, 2012 14.22 14.23 13.96 13.98 76,034 -0.14(-0.99%)
Dec 06, 2012 14.40 14.54 14.02 14.12 151,869 -1.76(-11.08%)
Dec 05, 2012 15.92 16.01 15.75 15.88 237,073 +0.09(+0.57%)
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.