Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.65 15.98 15.60 15.79 49,480 +0.15(+0.98%)
Jan 30, 2013 15.64 15.86 15.58 15.64 45,447 -0.10(-0.64%)
Jan 29, 2013 15.62 16.28 15.44 15.74 113,121 +0.12(+0.75%)
Jan 28, 2013 15.40 15.72 15.36 15.62 87,825 +0.18(+1.15%)
Jan 25, 2013 15.95 15.95 15.31 15.44 134,540 -0.39(-2.48%)
Jan 24, 2013 15.66 15.88 15.62 15.83 62,289 +0.24(+1.56%)
Jan 23, 2013 15.93 15.93 15.54 15.59 32,173 -0.30(-1.88%)
Jan 22, 2013 15.82 15.96 15.67 15.89 28,854 -0.01(-0.08%)
Jan 18, 2013 16.01 16.01 15.62 15.90 26,872 -0.11(-0.71%)
Jan 17, 2013 15.67 16.08 15.67 16.02 24,604 +0.36(+2.27%)
Jan 16, 2013 15.66 15.75 15.58 15.66 32,218 -0.18(-1.15%)
Jan 15, 2013 15.85 15.98 15.74 15.84 51,168 -0.09(-0.58%)
Jan 14, 2013 15.82 16.02 15.82 15.93 22,219 +0.04(+0.23%)
Jan 11, 2013 15.77 15.95 15.63 15.90 27,063 +0.16(+1.00%)
Jan 10, 2013 15.87 15.98 15.46 15.74 25,009 -0.08(-0.49%)
Jan 09, 2013 15.65 15.91 15.07 15.82 21,129 +0.24(+1.56%)
Jan 08, 2013 15.99 16.05 15.47 15.57 73,770 -0.38(-2.38%)
Jan 07, 2013 16.05 16.29 15.87 15.96 18,206 -0.21(-1.33%)
Jan 04, 2013 16.49 16.49 15.91 16.17 40,867 -0.19(-1.19%)
Jan 03, 2013 16.30 16.47 16.18 16.36 45,358 +0.15(+0.90%)
Jan 02, 2013 16.17 16.30 15.68 16.22 120,073 +0.54(+3.46%)
Dec 31, 2012 15.13 15.77 15.11 15.68 87,246 +0.51(+3.36%)
Dec 28, 2012 15.23 15.30 15.01 15.17 113,304 -0.18(-1.16%)
Dec 27, 2012 15.48 15.58 15.26 15.34 85,534 -0.34(-2.17%)
Dec 26, 2012 15.90 15.96 15.61 15.68 44,898 -0.27(-1.70%)
Dec 24, 2012 15.89 16.09 15.65 15.96 25,965 +0.02(+0.15%)
Dec 21, 2012 15.93 16.13 15.84 15.93 333,323 -0.11(-0.68%)
Dec 20, 2012 16.02 16.09 15.81 16.04 45,929 -0.01(-0.08%)
Dec 19, 2012 15.99 16.14 15.98 16.05 52,831 -0.01(-0.08%)
Dec 18, 2012 15.98 16.18 15.80 16.06 128,282 -0.08(-0.50%)
Dec 17, 2012 15.88 16.19 15.81 16.15 56,474 +0.16(+1.01%)
Dec 14, 2012 15.87 16.35 15.83 15.98 113,825 -0.19(-1.15%)
Dec 13, 2012 16.32 16.40 16.08 16.17 11,533 -0.17(-1.04%)
Dec 12, 2012 16.58 16.59 16.21 16.34 45,247 -0.16(-0.98%)
Dec 11, 2012 16.19 16.59 16.10 16.50 43,699 +0.34(+2.13%)
Dec 10, 2012 16.03 16.16 15.84 16.16 15,579 +0.11(+0.68%)
Dec 07, 2012 16.04 16.05 15.74 16.05 16,715 +0.12(+0.76%)
Dec 06, 2012 15.81 16.00 15.70 15.93 14,239 +0.09(+0.56%)
Dec 05, 2012 15.97 15.97 15.75 15.84 28,798 -0.11(-0.69%)
Dec 04, 2012 15.70 16.02 15.41 15.95 115,898 -0.24(-1.47%)
Nov 30, 2012 16.41 16.41 15.99 16.19 72,806 -0.12(-0.72%)
Nov 29, 2012 15.99 16.32 15.78 16.30 37,136 +0.59(+3.76%)
Nov 28, 2012 15.51 15.74 15.46 15.71 28,736 +0.32(+2.10%)
Nov 27, 2012 15.34 15.64 15.23 15.39 59,358 +0.03(+0.21%)
Nov 26, 2012 14.89 15.37 14.89 15.36 25,691 +0.40(+2.71%)
Nov 23, 2012 14.98 15.17 14.83 14.95 32,267 -0.17(-1.10%)
Nov 21, 2012 15.13 15.13 14.83 15.12 23,618 -0.04(-0.27%)
Nov 20, 2012 15.16 15.22 15.05 15.16 24,369 -0.08(-0.53%)
Nov 19, 2012 15.05 15.38 14.87 15.24 55,149 +0.39(+2.64%)
Nov 16, 2012 14.87 15.21 14.64 14.85 107,429 -0.11(-0.73%)
Nov 15, 2012 14.92 15.13 14.74 14.96 45,632 -0.02(-0.11%)
Nov 14, 2012 15.49 15.58 14.90 14.97 34,682 -0.40(-2.61%)
Nov 13, 2012 15.76 15.78 15.24 15.37 50,933 -0.15(-0.99%)
Nov 12, 2012 15.32 15.53 15.09 15.53 12,524 +0.37(+2.43%)
Nov 09, 2012 14.82 15.29 14.81 15.16 68,427 +0.35(+2.35%)
Nov 08, 2012 15.29 15.63 14.75 14.81 78,651 -0.45(-2.94%)
Nov 07, 2012 15.88 15.88 15.15 15.26 47,493 -0.74(-4.63%)
Nov 06, 2012 15.80 16.09 15.76 16.00 73,054 +0.30(+1.88%)
Nov 05, 2012 15.66 15.77 15.49 15.70 27,784 +0.12(+0.75%)
Nov 02, 2012 16.19 16.19 15.49 15.59 97,438 -0.52(-3.24%)
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.