Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.38 16.71 16.38 16.67 10,918,379 +0.27(+1.64%)
Jan 30, 2013 16.46 16.46 16.33 16.40 8,736,168 -0.04(-0.23%)
Jan 29, 2013 16.31 16.45 16.29 16.44 4,841,814 +0.15(+0.91%)
Jan 28, 2013 16.29 16.31 16.16 16.29 4,733,573 +0.00(+0.00%)
Jan 25, 2013 16.28 16.32 16.19 16.29 5,272,005 +0.05(+0.31%)
Jan 24, 2013 16.19 16.28 16.17 16.24 5,508,601 +0.07(+0.41%)
Jan 23, 2013 16.24 16.28 16.15 16.18 7,214,849 -0.12(-0.71%)
Jan 22, 2013 16.17 16.36 16.09 16.29 8,075,334 +0.12(+0.75%)
Jan 18, 2013 16.05 16.17 16.02 16.17 6,684,607 +0.21(+1.35%)
Jan 17, 2013 15.84 16.03 15.84 15.96 7,060,206 +0.15(+0.98%)
Jan 16, 2013 15.89 15.91 15.76 15.80 5,727,891 -0.11(-0.69%)
Jan 15, 2013 15.89 15.94 15.86 15.91 8,176,450 -0.02(-0.14%)
Jan 14, 2013 15.96 16.03 15.91 15.94 3,510,442 +0.00(+0.00%)
Jan 11, 2013 16.04 16.04 15.87 15.94 4,766,292 -0.03(-0.17%)
Jan 10, 2013 16.02 16.02 15.90 15.96 6,320,317 +0.02(+0.14%)
Jan 09, 2013 15.95 15.98 15.86 15.94 6,388,109 +0.09(+0.59%)
Jan 08, 2013 15.91 15.95 15.82 15.85 5,316,542 -0.07(-0.45%)
Jan 07, 2013 16.04 16.08 15.89 15.92 8,055,829 -0.16(-0.99%)
Jan 04, 2013 16.11 16.14 16.01 16.08 6,846,259 +0.01(+0.03%)
Jan 03, 2013 16.04 16.15 16.01 16.07 6,571,522 +0.06(+0.38%)
Jan 02, 2013 15.97 16.01 15.84 16.01 8,591,638 +0.25(+1.61%)
Dec 31, 2012 15.47 15.77 15.43 15.76 6,096,067 +0.25(+1.60%)
Dec 28, 2012 15.63 15.71 15.51 15.51 4,405,730 -0.19(-1.19%)
Dec 27, 2012 15.73 15.79 15.53 15.70 6,866,052 -0.06(-0.35%)
Dec 26, 2012 15.94 15.96 15.75 15.75 4,615,473 -0.17(-1.04%)
Dec 24, 2012 15.90 15.94 15.80 15.92 2,145,943 +0.00(+0.00%)
Dec 21, 2012 16.06 16.06 15.85 15.92 10,205,291 -0.10(-0.65%)
Dec 20, 2012 16.09 16.11 15.95 16.02 6,462,721 -0.02(-0.10%)
Dec 19, 2012 16.24 16.24 16.03 16.04 5,762,742 -0.17(-1.05%)
Dec 18, 2012 16.14 16.26 16.08 16.21 13,250,381 +0.10(+0.62%)
Dec 17, 2012 15.86 16.12 15.86 16.11 7,826,093 +0.26(+1.67%)
Dec 14, 2012 16.00 16.02 15.80 15.85 5,949,906 -0.17(-1.07%)
Dec 13, 2012 15.98 16.04 15.91 16.02 13,233,727 +0.02(+0.14%)
Dec 12, 2012 15.97 16.12 15.94 16.00 9,153,388 +0.04(+0.28%)
Dec 11, 2012 15.99 16.07 15.92 15.95 7,596,456 -0.01(-0.07%)
Dec 10, 2012 15.94 16.03 15.91 15.96 5,329,570 +0.01(+0.07%)
Dec 07, 2012 15.96 16.00 15.87 15.95 5,074,178 -0.01(-0.07%)
Dec 06, 2012 16.00 16.01 15.88 15.96 8,122,131 +0.01(+0.03%)
Dec 05, 2012 15.76 16.04 15.71 15.96 7,462,451 +0.21(+1.35%)
Dec 04, 2012 15.83 15.87 15.72 15.75 4,099,711 -0.21(-1.33%)
Nov 30, 2012 15.78 15.98 15.77 15.96 6,848,015 +0.16(+1.00%)
Nov 29, 2012 15.77 15.83 15.69 15.80 4,934,387 +0.07(+0.42%)
Nov 28, 2012 15.66 15.73 15.61 15.73 5,046,375 +0.07(+0.45%)
Nov 27, 2012 15.51 15.72 15.51 15.66 7,842,256 +0.20(+1.30%)
Nov 26, 2012 15.29 15.53 15.28 15.46 6,540,268 +0.20(+1.28%)
Nov 23, 2012 15.35 15.39 15.17 15.27 3,246,871 -0.08(-0.53%)
Nov 21, 2012 15.42 15.43 15.23 15.35 5,906,856 -0.05(-0.35%)
Nov 20, 2012 15.43 15.49 15.26 15.40 5,785,519 -0.02(-0.14%)
Nov 19, 2012 15.59 15.59 15.34 15.42 8,083,437 -0.09(-0.60%)
Nov 16, 2012 15.20 15.53 15.11 15.52 11,429,674 +0.32(+2.11%)
Nov 15, 2012 15.21 15.31 15.08 15.20 8,571,631 -0.02(-0.11%)
Nov 14, 2012 15.41 15.45 15.19 15.21 6,934,391 -0.18(-1.20%)
Nov 13, 2012 15.33 15.54 15.29 15.40 6,211,386 +0.03(+0.21%)
Nov 12, 2012 15.57 15.58 15.32 15.36 5,656,917 -0.23(-1.46%)
Nov 09, 2012 15.55 15.71 15.51 15.59 10,427,249 -0.03(-0.17%)
Nov 08, 2012 15.43 15.85 15.42 15.62 14,846,550 +0.23(+1.52%)
Nov 07, 2012 15.60 15.63 15.31 15.39 10,955,817 -0.28(-1.77%)
Nov 06, 2012 15.65 15.78 15.63 15.66 6,846,338 +0.02(+0.10%)
Nov 05, 2012 15.80 15.85 15.63 15.65 7,772,094 -0.22(-1.40%)
Nov 02, 2012 16.03 16.08 15.86 15.87 12,211,137 -0.13(-0.82%)
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.