Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.05 18.10 17.99 18.07 448,821 -0.01(-0.07%)
Jan 30, 2013 18.11 18.15 18.01 18.09 320,598 -0.03(-0.18%)
Jan 29, 2013 18.02 18.12 17.93 18.12 102,428 +0.28(+1.60%)
Jan 28, 2013 17.90 17.90 17.80 17.83 255,521 -0.12(-0.66%)
Jan 25, 2013 17.94 18.01 17.85 17.95 68,397 -0.07(-0.37%)
Jan 24, 2013 18.01 18.08 17.94 18.02 39,478 +0.05(+0.29%)
Jan 23, 2013 17.98 18.01 17.93 17.97 80,700 -0.10(-0.55%)
Jan 22, 2013 18.01 18.07 17.99 18.07 42,550 +0.03(+0.15%)
Jan 18, 2013 18.02 18.07 17.97 18.04 98,329 +0.02(+0.11%)
Jan 17, 2013 18.01 18.07 17.97 18.02 34,486 +0.05(+0.26%)
Jan 16, 2013 17.84 17.99 17.83 17.97 65,521 +0.05(+0.26%)
Jan 15, 2013 17.83 17.93 17.83 17.93 59,539 -0.06(-0.33%)
Jan 14, 2013 17.98 17.99 17.87 17.99 64,262 +0.11(+0.63%)
Jan 12, 2013 17.84 17.89 17.81 17.87 25,230 +0.00(+0.00%)
Jan 11, 2013 17.84 17.89 17.81 17.87 25,230 -0.12(-0.66%)
Jan 10, 2013 17.93 18.03 17.89 17.99 88,595 +0.11(+0.63%)
Jan 09, 2013 17.85 17.93 17.85 17.88 129,376 +0.13(+0.71%)
Jan 08, 2013 17.80 17.80 17.70 17.75 155,549 -0.16(-0.89%)
Jan 07, 2013 17.91 17.93 17.84 17.91 151,116 -0.03(-0.18%)
Jan 04, 2013 17.83 17.96 17.83 17.95 55,243 +0.10(+0.56%)
Jan 03, 2013 17.81 17.98 17.81 17.85 76,471 -0.02(-0.11%)
Jan 02, 2013 17.77 17.87 17.48 17.87 93,326 +0.38(+2.20%)
Dec 31, 2012 17.18 17.50 17.18 17.48 103,871 +0.26(+1.50%)
Dec 28, 2012 17.16 17.24 17.15 17.22 51,688 +0.05(+0.31%)
Dec 27, 2012 17.20 17.22 17.02 17.17 39,620 +0.07(+0.43%)
Dec 26, 2012 17.15 17.16 17.07 17.10 32,551 +0.11(+0.62%)
Dec 24, 2012 16.87 16.99 16.87 16.99 8,456 +0.05(+0.27%)
Dec 21, 2012 16.85 16.96 16.85 16.95 52,076 -0.23(-1.35%)
Dec 20, 2012 17.08 17.19 17.07 17.18 17,829 +0.17(+1.01%)
Dec 19, 2012 17.04 17.07 17.01 17.01 71,381 -0.03(-0.19%)
Dec 18, 2012 16.85 17.05 16.85 17.04 155,388 +0.13(+0.78%)
Dec 17, 2012 16.89 16.94 16.85 16.91 34,751 +0.04(+0.24%)
Dec 14, 2012 16.83 16.91 16.83 16.87 33,039 +0.09(+0.51%)
Dec 13, 2012 16.79 16.85 16.75 16.78 36,474 -0.09(-0.55%)
Dec 12, 2012 16.87 16.99 16.85 16.87 40,781 +0.08(+0.47%)
Dec 11, 2012 16.73 16.85 16.71 16.79 212,206 +0.06(+0.36%)
Dec 10, 2012 16.54 16.74 16.53 16.73 1,206,079 +0.21(+1.28%)
Dec 07, 2012 16.52 16.55 16.47 16.52 17,576 -0.02(-0.12%)
Dec 06, 2012 16.42 16.54 16.40 16.54 49,756 +0.10(+0.58%)
Dec 05, 2012 16.34 16.53 16.34 16.45 647,305 +0.19(+1.17%)
Dec 04, 2012 16.26 16.30 16.24 16.26 31,978 +0.07(+0.45%)
Nov 30, 2012 16.13 16.21 16.13 16.18 47,478 +0.07(+0.45%)
Nov 29, 2012 16.18 16.18 16.09 16.11 197,943 +0.04(+0.25%)
Nov 28, 2012 15.81 16.07 15.81 16.07 79,144 +0.15(+0.91%)
Nov 27, 2012 16.01 16.08 15.91 15.93 105,352 -0.13(-0.83%)
Nov 26, 2012 16.07 16.09 16.04 16.06 1,093,535 -0.07(-0.41%)
Nov 24, 2012 16.08 16.13 16.06 16.12 29,467 +0.00(+0.00%)
Nov 23, 2012 16.08 16.13 16.06 16.12 29,467 +0.29(+1.84%)
Nov 21, 2012 15.80 15.85 15.73 15.83 50,455 +0.04(+0.25%)
Nov 20, 2012 15.75 15.80 15.70 15.79 15,005 -0.09(-0.54%)
Nov 19, 2012 15.75 15.89 15.75 15.88 36,165 +0.30(+1.91%)
Nov 16, 2012 15.60 15.60 15.42 15.58 98,514 +0.04(+0.26%)
Nov 15, 2012 15.52 15.57 15.46 15.54 157,889 +0.11(+0.69%)
Nov 14, 2012 15.74 15.74 15.42 15.44 208,091 -0.21(-1.35%)
Nov 13, 2012 15.61 15.74 15.59 15.65 48,257 -0.23(-1.42%)
Nov 12, 2012 15.90 15.90 15.81 15.87 45,906 +0.05(+0.34%)
Nov 09, 2012 15.77 15.92 15.77 15.82 50,325 +0.03(+0.21%)
Nov 08, 2012 15.97 16.05 15.79 15.79 73,345 -0.16(-1.00%)
Nov 07, 2012 16.07 16.08 15.89 15.95 176,417 -0.32(-1.99%)
Nov 06, 2012 16.15 16.30 16.15 16.27 799,948 +0.09(+0.53%)
Nov 05, 2012 16.09 16.20 16.08 16.18 45,548 +0.19(+1.16%)
Nov 02, 2012 16.16 16.17 15.97 16.00 222,247 -0.16(-0.98%)
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.