Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.54 15.72 15.43 15.51 33,648 +0.00(+0.00%)
Jan 30, 2013 15.36 15.70 15.36 15.51 25,621 +0.15(+0.98%)
Jan 29, 2013 15.45 15.46 15.25 15.36 16,577 +0.15(+0.99%)
Jan 28, 2013 15.29 15.42 14.86 15.21 29,281 +0.17(+1.13%)
Jan 25, 2013 15.05 15.50 14.94 15.04 36,078 +0.20(+1.35%)
Jan 24, 2013 14.55 15.05 14.54 14.84 41,764 +0.29(+1.99%)
Jan 23, 2013 15.10 15.30 14.42 14.55 20,155 -0.55(-3.64%)
Jan 22, 2013 14.40 15.21 14.40 15.10 52,321 +0.74(+5.15%)
Jan 18, 2013 14.32 14.39 14.16 14.36 7,498 -0.01(-0.07%)
Jan 17, 2013 14.30 14.40 14.12 14.37 8,031 +0.08(+0.56%)
Jan 16, 2013 14.37 14.40 14.13 14.29 6,547 -0.06(-0.42%)
Jan 15, 2013 14.15 14.40 14.12 14.35 14,287 +0.19(+1.34%)
Jan 14, 2013 14.50 14.50 14.12 14.16 14,410 -0.40(-2.75%)
Jan 11, 2013 14.53 14.65 14.23 14.56 50,964 +0.04(+0.28%)
Jan 10, 2013 14.56 14.61 14.16 14.52 17,476 +0.03(+0.21%)
Jan 09, 2013 14.60 14.64 14.38 14.49 5,735 -0.03(-0.21%)
Jan 08, 2013 14.59 14.64 14.31 14.52 19,065 -0.03(-0.21%)
Jan 07, 2013 14.24 14.75 14.24 14.55 38,912 +0.22(+1.54%)
Jan 04, 2013 14.20 14.49 14.05 14.33 22,529 +0.13(+0.92%)
Jan 03, 2013 14.24 14.44 13.62 14.20 16,395 +0.08(+0.57%)
Jan 02, 2013 13.51 14.86 13.22 14.12 38,308 +1.14(+8.78%)
Dec 31, 2012 13.13 13.24 12.86 12.98 42,464 -0.19(-1.44%)
Dec 28, 2012 13.51 13.85 13.13 13.17 48,860 -0.34(-2.52%)
Dec 27, 2012 13.54 13.72 13.39 13.51 17,944 -0.08(-0.59%)
Dec 26, 2012 13.56 13.78 13.11 13.59 16,108 +0.39(+2.95%)
Dec 24, 2012 13.87 13.87 13.05 13.20 31,587 -0.53(-3.86%)
Dec 21, 2012 13.60 13.83 13.24 13.73 59,260 +0.36(+2.69%)
Dec 20, 2012 13.06 13.49 13.00 13.37 11,087 +0.28(+2.14%)
Dec 19, 2012 13.79 13.79 13.02 13.09 33,414 -0.74(-5.35%)
Dec 18, 2012 13.56 13.87 13.46 13.83 30,171 +0.21(+1.54%)
Dec 17, 2012 13.50 13.84 13.43 13.62 40,302 -0.01(-0.07%)
Dec 14, 2012 13.45 13.88 13.45 13.63 17,672 +0.11(+0.81%)
Dec 13, 2012 13.63 13.73 13.47 13.52 8,670 +0.00(+0.00%)
Dec 12, 2012 13.60 13.83 13.51 13.52 31,331 -0.06(-0.44%)
Dec 11, 2012 13.70 13.70 13.35 13.58 10,354 -0.06(-0.44%)
Dec 10, 2012 13.49 13.74 13.44 13.64 11,103 +0.21(+1.56%)
Dec 07, 2012 13.73 13.85 13.29 13.43 21,814 -0.22(-1.61%)
Dec 06, 2012 13.33 13.84 13.33 13.65 5,163 +0.27(+2.02%)
Dec 05, 2012 13.61 13.61 13.19 13.38 5,115 -0.07(-0.52%)
Dec 04, 2012 13.59 13.82 13.12 13.45 31,490 -0.15(-1.10%)
Nov 30, 2012 14.03 14.03 12.86 13.60 38,314 -0.48(-3.41%)
Nov 29, 2012 14.20 14.20 13.70 14.08 16,298 -0.31(-2.15%)
Nov 28, 2012 14.10 14.39 13.90 14.39 38,195 +0.30(+2.13%)
Nov 27, 2012 13.95 14.40 13.88 14.09 61,092 +0.19(+1.37%)
Nov 26, 2012 13.69 14.00 13.45 13.90 37,294 +0.23(+1.68%)
Nov 23, 2012 13.33 13.73 13.04 13.67 30,016 +0.47(+3.56%)
Nov 21, 2012 12.90 13.29 12.79 13.20 25,467 +0.40(+3.12%)
Nov 20, 2012 12.03 12.98 11.99 12.80 46,813 +0.42(+3.39%)
Nov 19, 2012 11.95 12.50 11.95 12.38 27,572 +0.47(+3.95%)
Nov 16, 2012 11.96 12.27 11.80 11.91 48,821 -0.15(-1.24%)
Nov 15, 2012 12.06 12.35 12.00 12.06 13,613 +0.04(+0.33%)
Nov 14, 2012 12.38 12.48 12.02 12.02 6,661 -0.79(-6.17%)
Nov 13, 2012 12.27 12.98 12.11 12.81 8,447 +0.48(+3.89%)
Nov 12, 2012 12.38 12.38 11.03 12.33 10,441 -0.18(-1.44%)
Nov 09, 2012 12.40 12.78 12.32 12.51 16,773 +0.05(+0.40%)
Nov 08, 2012 12.75 13.01 12.46 12.46 21,648 -0.28(-2.20%)
Nov 07, 2012 13.10 13.11 12.63 12.74 19,296 -0.52(-3.92%)
Nov 06, 2012 13.12 13.29 13.04 13.26 9,063 +0.18(+1.38%)
Nov 05, 2012 13.01 13.24 12.68 13.08 13,458 -0.03(-0.23%)
Nov 02, 2012 13.23 13.40 12.99 13.11 16,341 -0.08(-0.61%)
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.