Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.53 19.19 18.22 18.80 75,637 +0.28(+1.51%)
Jan 30, 2013 19.08 19.19 18.40 18.52 40,043 -0.64(-3.34%)
Jan 29, 2013 19.42 19.45 19.02 19.16 55,306 -0.23(-1.19%)
Jan 28, 2013 19.40 19.51 19.29 19.39 68,376 +0.06(+0.31%)
Jan 25, 2013 19.40 19.40 19.06 19.33 90,719 -0.04(-0.21%)
Jan 24, 2013 19.02 19.40 19.00 19.37 47,868 +0.41(+2.16%)
Jan 23, 2013 19.17 19.24 18.94 18.96 61,704 -0.23(-1.20%)
Jan 22, 2013 18.93 19.27 18.71 19.19 43,048 +0.21(+1.11%)
Jan 18, 2013 19.00 19.11 18.31 18.98 78,500 +0.17(+0.90%)
Jan 17, 2013 18.88 18.88 18.56 18.81 75,499 +0.06(+0.32%)
Jan 16, 2013 18.70 18.80 18.55 18.75 83,721 +0.03(+0.16%)
Jan 15, 2013 18.59 18.76 18.39 18.72 43,623 -0.01(-0.05%)
Jan 14, 2013 18.34 18.79 18.02 18.73 82,544 +0.27(+1.46%)
Jan 11, 2013 18.83 18.83 18.40 18.46 34,304 -0.29(-1.55%)
Jan 10, 2013 18.73 18.95 18.39 18.75 68,330 +0.25(+1.35%)
Jan 09, 2013 18.29 18.96 18.18 18.50 79,130 +0.32(+1.75%)
Jan 08, 2013 18.15 18.35 18.11 18.18 67,659 +0.09(+0.51%)
Jan 07, 2013 18.94 18.94 18.09 18.09 89,935 -0.91(-4.79%)
Jan 04, 2013 18.96 19.24 18.76 19.00 86,446 +0.24(+1.28%)
Jan 03, 2013 18.53 18.95 18.44 18.76 65,373 +0.20(+1.08%)
Jan 02, 2013 18.40 18.63 18.00 18.56 126,513 +0.56(+3.11%)
Dec 31, 2012 17.71 18.10 17.71 18.00 121,464 +0.13(+0.73%)
Dec 28, 2012 18.27 18.27 17.84 17.87 39,490 -0.45(-2.46%)
Dec 27, 2012 17.88 18.46 17.70 18.32 89,190 +0.50(+2.81%)
Dec 26, 2012 17.80 18.09 17.56 17.82 59,527 +0.09(+0.51%)
Dec 24, 2012 17.67 17.75 17.61 17.73 36,652 -0.01(-0.06%)
Dec 21, 2012 17.90 17.90 17.09 17.74 219,365 -0.25(-1.39%)
Dec 20, 2012 19.37 19.38 17.91 17.99 453,257 -1.42(-7.32%)
Dec 19, 2012 18.69 19.41 18.50 19.41 297,194 +0.54(+2.86%)
Dec 18, 2012 17.90 19.14 17.56 18.87 315,433 +0.91(+5.07%)
Dec 17, 2012 19.02 19.02 17.73 17.96 391,373 -0.82(-4.37%)
Dec 14, 2012 18.94 18.94 18.68 18.78 195,180 -0.04(-0.21%)
Dec 13, 2012 19.20 19.35 18.66 18.82 217,036 -0.33(-1.72%)
Dec 12, 2012 18.99 19.39 18.90 19.15 103,641 +0.21(+1.11%)
Dec 11, 2012 18.91 19.25 18.88 18.94 117,687 -0.06(-0.32%)
Dec 10, 2012 19.00 19.00 18.81 19.00 123,888 +0.00(+0.00%)
Dec 07, 2012 19.00 19.13 18.92 19.00 77,566 -0.05(-0.26%)
Dec 06, 2012 19.09 19.15 18.95 19.05 190,022 +0.03(+0.16%)
Dec 05, 2012 19.27 19.27 18.91 19.02 234,194 -0.25(-1.30%)
Dec 04, 2012 19.27 19.71 18.69 19.27 403,941 +0.66(+3.55%)
Nov 30, 2012 18.20 18.80 18.04 18.61 331,563 +0.52(+2.87%)
Nov 29, 2012 18.50 18.55 17.97 18.09 223,482 -0.15(-0.82%)
Nov 28, 2012 18.21 18.30 17.92 18.24 194,832 +0.12(+0.66%)
Nov 27, 2012 18.06 18.25 17.81 18.12 145,777 +0.09(+0.50%)
Nov 26, 2012 18.02 18.23 17.86 18.03 136,245 +0.01(+0.06%)
Nov 23, 2012 18.22 18.25 17.79 18.02 61,216 -0.10(-0.55%)
Nov 21, 2012 18.91 18.91 18.00 18.12 158,785 -0.67(-3.57%)
Nov 20, 2012 18.72 18.79 17.81 18.79 169,760 +0.33(+1.79%)
Nov 19, 2012 18.36 18.93 18.11 18.46 397,509 +0.15(+0.82%)
Nov 16, 2012 18.10 18.45 17.65 18.31 143,510 +0.15(+0.83%)
Nov 15, 2012 17.56 18.30 17.43 18.16 158,457 +0.75(+4.31%)
Nov 14, 2012 17.63 18.06 16.85 17.41 168,890 -0.21(-1.19%)
Nov 13, 2012 18.04 18.46 17.53 17.62 152,220 -0.48(-2.65%)
Nov 12, 2012 18.23 18.60 17.77 18.10 172,471 +0.06(+0.33%)
Nov 09, 2012 17.97 18.32 17.70 18.04 166,337 +0.05(+0.28%)
Nov 08, 2012 18.50 18.50 17.94 17.99 212,003 -0.27(-1.48%)
Nov 07, 2012 18.05 18.48 17.32 18.26 145,626 -0.08(-0.44%)
Nov 06, 2012 18.10 18.39 17.99 18.34 73,799 +0.43(+2.40%)
Nov 05, 2012 17.68 17.92 17.01 17.91 81,409 +0.23(+1.30%)
Nov 02, 2012 17.89 17.95 17.41 17.68 68,677 -0.03(-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.