Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.50 15.02 14.26 14.72 96,630 +0.22(+1.51%)
Jan 30, 2013 14.93 15.02 14.40 14.50 51,156 -0.50(-3.34%)
Jan 29, 2013 15.20 15.22 14.89 15.00 70,656 -0.18(-1.19%)
Jan 28, 2013 15.19 15.27 15.10 15.18 87,353 +0.05(+0.31%)
Jan 25, 2013 15.19 15.19 14.92 15.13 115,898 -0.03(-0.21%)
Jan 24, 2013 14.89 15.19 14.87 15.16 61,153 +0.32(+2.16%)
Jan 23, 2013 15.01 15.06 14.83 14.84 78,830 -0.18(-1.20%)
Jan 22, 2013 14.82 15.08 14.65 15.02 54,996 +0.16(+1.11%)
Jan 18, 2013 14.87 14.96 14.33 14.86 100,287 +0.13(+0.90%)
Jan 17, 2013 14.78 14.78 14.53 14.72 96,453 +0.05(+0.32%)
Jan 16, 2013 14.64 14.72 14.52 14.68 106,957 +0.02(+0.16%)
Jan 15, 2013 14.55 14.68 14.39 14.65 55,730 -0.01(-0.05%)
Jan 14, 2013 14.36 14.71 14.11 14.66 105,454 +0.21(+1.46%)
Jan 11, 2013 14.74 14.74 14.40 14.45 43,825 -0.23(-1.55%)
Jan 10, 2013 14.66 14.83 14.39 14.68 87,295 +0.20(+1.35%)
Jan 09, 2013 14.32 14.84 14.23 14.48 101,092 +0.25(+1.75%)
Jan 08, 2013 14.21 14.36 14.18 14.23 86,437 +0.07(+0.51%)
Jan 07, 2013 14.83 14.83 14.16 14.16 114,896 -0.71(-4.79%)
Jan 04, 2013 14.84 15.06 14.69 14.87 110,439 +0.19(+1.28%)
Jan 03, 2013 14.50 14.83 14.43 14.68 83,517 +0.16(+1.08%)
Jan 02, 2013 14.40 14.58 14.09 14.53 161,626 +0.44(+3.11%)
Dec 31, 2012 13.86 14.17 13.86 14.09 155,176 +0.10(+0.73%)
Dec 28, 2012 14.30 14.30 13.96 13.99 50,450 -0.35(-2.46%)
Dec 27, 2012 14.00 14.45 13.85 14.34 113,944 +0.39(+2.81%)
Dec 26, 2012 13.93 14.16 13.74 13.95 76,048 +0.07(+0.51%)
Dec 24, 2012 13.83 13.89 13.79 13.88 46,824 -0.01(-0.06%)
Dec 21, 2012 14.01 14.01 13.38 13.89 280,250 -0.20(-1.39%)
Dec 20, 2012 15.16 15.17 14.02 14.08 579,059 -1.11(-7.32%)
Dec 19, 2012 14.63 15.19 14.48 15.19 379,680 +0.42(+2.86%)
Dec 18, 2012 14.01 14.98 13.74 14.77 402,981 +0.71(+5.07%)
Dec 17, 2012 14.89 14.89 13.88 14.06 499,999 -0.64(-4.37%)
Dec 14, 2012 14.83 14.83 14.62 14.70 249,352 -0.03(-0.21%)
Dec 13, 2012 15.03 15.15 14.60 14.73 277,274 -0.26(-1.72%)
Dec 12, 2012 14.86 15.18 14.79 14.99 132,406 +0.16(+1.11%)
Dec 11, 2012 14.80 15.07 14.78 14.83 150,351 -0.05(-0.32%)
Dec 10, 2012 14.87 14.87 14.72 14.87 158,273 +0.00(+0.00%)
Dec 07, 2012 14.87 14.97 14.81 14.87 99,094 -0.04(-0.26%)
Dec 06, 2012 14.94 14.99 14.83 14.91 242,762 +0.02(+0.16%)
Dec 05, 2012 15.08 15.08 14.80 14.89 299,194 -0.20(-1.30%)
Dec 04, 2012 15.08 15.43 14.63 15.08 516,055 +0.52(+3.55%)
Nov 30, 2012 14.25 14.72 14.12 14.57 423,588 +0.41(+2.87%)
Nov 29, 2012 14.48 14.52 14.07 14.16 285,509 -0.12(-0.82%)
Nov 28, 2012 14.25 14.32 14.03 14.28 248,907 +0.09(+0.66%)
Nov 27, 2012 14.14 14.29 13.94 14.18 186,237 +0.07(+0.50%)
Nov 26, 2012 14.11 14.27 13.98 14.11 174,059 +0.01(+0.06%)
Nov 23, 2012 14.26 14.29 13.93 14.11 78,206 -0.08(-0.55%)
Nov 21, 2012 14.80 14.80 14.09 14.18 202,855 -0.52(-3.57%)
Nov 20, 2012 14.65 14.71 13.94 14.71 216,877 +0.26(+1.79%)
Nov 19, 2012 14.37 14.82 14.18 14.45 507,838 +0.12(+0.82%)
Nov 16, 2012 14.17 14.44 13.82 14.33 183,341 +0.12(+0.83%)
Nov 15, 2012 13.74 14.32 13.64 14.21 202,436 +0.59(+4.31%)
Nov 14, 2012 13.80 14.14 13.19 13.63 215,765 -0.16(-1.19%)
Nov 13, 2012 14.12 14.45 13.72 13.79 194,468 -0.38(-2.65%)
Nov 12, 2012 14.27 14.56 13.91 14.17 220,340 +0.05(+0.33%)
Nov 09, 2012 14.07 14.34 13.85 14.12 212,504 +0.04(+0.28%)
Nov 08, 2012 14.48 14.48 14.04 14.08 270,844 -0.21(-1.48%)
Nov 07, 2012 14.13 14.47 13.56 14.29 186,044 -0.06(-0.44%)
Nov 06, 2012 14.17 14.39 14.08 14.36 94,282 +0.34(+2.40%)
Nov 05, 2012 13.84 14.03 13.32 14.02 104,004 +0.18(+1.30%)
Nov 02, 2012 14.00 14.05 13.63 13.84 87,738 -0.02(-0.17%)
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.