Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.23 16.36 16.09 16.31 4,168,012 +0.08(+0.48%)
Jan 30, 2013 16.25 16.36 16.17 16.23 1,904,579 -0.01(-0.06%)
Jan 29, 2013 16.01 16.28 16.01 16.24 1,389,099 +0.20(+1.27%)
Jan 28, 2013 15.99 16.09 15.89 16.04 880,305 +0.04(+0.26%)
Jan 25, 2013 16.03 16.07 15.71 15.99 2,209,905 -0.08(-0.52%)
Jan 24, 2013 16.09 16.20 16.06 16.08 1,675,465 -0.02(-0.14%)
Jan 23, 2013 15.98 16.11 15.96 16.10 1,141,430 +0.08(+0.49%)
Jan 22, 2013 15.74 16.04 15.74 16.02 1,800,591 +0.30(+1.91%)
Jan 18, 2013 15.64 15.73 15.59 15.72 1,563,423 +0.07(+0.44%)
Jan 17, 2013 15.49 15.73 15.38 15.65 954,963 +0.18(+1.17%)
Jan 16, 2013 15.50 15.53 15.37 15.47 711,116 -0.08(-0.51%)
Jan 15, 2013 15.51 15.63 15.45 15.55 813,969 -0.02(-0.12%)
Jan 14, 2013 15.44 15.60 15.41 15.57 950,858 +0.11(+0.69%)
Jan 11, 2013 15.37 15.47 15.26 15.46 699,059 +0.15(+1.00%)
Jan 10, 2013 15.44 15.50 15.23 15.31 2,079,743 -0.09(-0.60%)
Jan 09, 2013 15.43 15.43 15.31 15.40 953,193 +0.04(+0.24%)
Jan 08, 2013 15.33 15.40 15.26 15.37 1,406,588 -0.01(-0.06%)
Jan 07, 2013 15.57 15.57 15.37 15.37 1,920,034 -0.25(-1.60%)
Jan 04, 2013 15.54 15.64 15.48 15.62 1,067,775 +0.10(+0.63%)
Jan 03, 2013 15.44 15.64 15.38 15.53 2,100,868 +0.12(+0.75%)
Jan 02, 2013 15.42 15.48 15.36 15.41 2,396,262 +0.27(+1.80%)
Dec 31, 2012 14.87 15.18 14.79 15.14 1,300,393 +0.23(+1.52%)
Dec 28, 2012 14.91 15.03 14.85 14.91 623,842 -0.05(-0.34%)
Dec 27, 2012 14.99 15.04 14.81 14.96 838,439 -0.04(-0.28%)
Dec 26, 2012 15.23 15.23 15.00 15.00 930,186 -0.17(-1.13%)
Dec 24, 2012 15.23 15.26 15.00 15.18 441,262 -0.06(-0.40%)
Dec 21, 2012 15.14 15.29 15.08 15.24 1,836,624 -0.01(-0.09%)
Dec 20, 2012 15.26 15.30 15.16 15.25 1,031,533 +0.01(+0.06%)
Dec 19, 2012 15.08 15.32 15.06 15.24 1,382,600 +0.18(+1.17%)
Dec 18, 2012 15.18 15.18 14.95 15.06 1,995,692 -0.08(-0.55%)
Dec 17, 2012 14.99 15.15 14.98 15.15 1,554,190 +0.18(+1.21%)
Dec 14, 2012 15.04 15.15 14.95 14.97 965,233 -0.06(-0.40%)
Dec 13, 2012 15.16 15.26 15.01 15.03 1,513,566 -0.17(-1.10%)
Dec 12, 2012 15.37 15.38 15.18 15.19 1,588,853 -0.06(-0.39%)
Dec 11, 2012 15.20 15.34 15.11 15.25 1,905,786 +0.08(+0.51%)
Dec 10, 2012 15.20 15.26 15.13 15.18 2,277,812 -0.04(-0.24%)
Dec 07, 2012 15.30 15.32 15.15 15.21 1,760,735 -0.10(-0.66%)
Dec 06, 2012 15.31 15.41 15.27 15.31 1,543,046 +0.00(+0.03%)
Dec 05, 2012 15.22 15.36 15.14 15.31 2,436,025 +0.11(+0.69%)
Dec 04, 2012 15.24 15.35 15.12 15.20 2,089,402 -0.05(-0.30%)
Nov 30, 2012 15.32 15.38 15.19 15.25 2,241,262 -0.06(-0.39%)
Nov 29, 2012 15.22 15.33 15.14 15.31 2,103,697 +0.20(+1.31%)
Nov 28, 2012 15.01 15.19 14.85 15.11 1,840,877 +0.01(+0.06%)
Nov 27, 2012 14.96 15.15 14.85 15.10 1,292,690 +0.16(+1.08%)
Nov 26, 2012 14.59 14.96 14.59 14.94 1,285,100 +0.35(+2.42%)
Nov 23, 2012 14.58 14.68 14.53 14.59 492,077 +0.00(+0.03%)
Nov 21, 2012 14.64 14.65 14.54 14.58 747,487 +0.00(+0.00%)
Nov 20, 2012 14.57 14.66 14.43 14.58 870,505 +0.06(+0.44%)
Nov 19, 2012 14.26 14.57 14.18 14.52 1,734,528 +0.40(+2.86%)
Nov 16, 2012 13.97 14.12 13.84 14.12 1,035,607 +0.12(+0.85%)
Nov 15, 2012 14.13 14.20 13.91 14.00 1,222,059 -0.17(-1.17%)
Nov 14, 2012 14.30 14.34 14.09 14.16 1,112,586 -0.15(-1.06%)
Nov 13, 2012 14.28 14.45 14.25 14.31 1,192,983 -0.05(-0.35%)
Nov 12, 2012 14.46 14.52 14.31 14.36 814,215 -0.11(-0.76%)
Nov 09, 2012 14.39 14.55 14.26 14.47 1,033,914 -0.01(-0.06%)
Nov 08, 2012 14.35 14.83 14.35 14.48 1,413,197 +0.06(+0.45%)
Nov 07, 2012 14.68 14.73 14.23 14.42 1,416,573 -0.37(-2.51%)
Nov 06, 2012 14.66 14.83 14.60 14.79 789,087 +0.17(+1.13%)
Nov 05, 2012 14.73 14.74 14.60 14.63 784,351 -0.10(-0.69%)
Nov 02, 2012 15.08 15.08 14.73 14.73 771,350 -0.27(-1.81%)
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.