Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 13.96 13.97 13.24 13.86 123,314 -0.06(-0.45%)
Oct 31, 2012 13.54 13.97 13.43 13.93 87,369 +0.38(+2.83%)
Oct 26, 2012 13.67 13.54 13.54 13.54 60,939 -0.08(-0.57%)
Oct 25, 2012 13.62 13.76 13.32 13.62 128,176 +0.20(+1.46%)
Oct 24, 2012 13.18 13.50 12.81 13.42 160,962 +0.34(+2.63%)
Oct 23, 2012 12.84 13.18 12.84 13.08 123,999 -0.03(-0.24%)
Oct 19, 2012 13.44 13.60 12.85 13.11 163,756 -0.40(-2.95%)
Oct 18, 2012 13.46 13.65 13.15 13.51 61,561 +0.09(+0.64%)
Oct 17, 2012 13.56 13.74 13.17 13.42 130,275 -0.08(-0.58%)
Oct 16, 2012 13.47 13.81 13.26 13.50 129,475 +0.08(+0.58%)
Oct 15, 2012 13.42 13.45 12.94 13.42 123,392 +0.13(+1.00%)
Oct 12, 2012 13.46 13.46 12.92 13.29 98,165 -0.12(-0.88%)
Oct 11, 2012 13.21 13.90 13.05 13.41 156,641 +0.35(+2.70%)
Oct 10, 2012 13.35 13.46 12.84 13.06 178,654 -0.23(-1.77%)
Oct 09, 2012 13.36 13.89 13.23 13.29 184,424 -0.45(-3.25%)
Oct 08, 2012 14.03 14.03 13.55 13.74 90,018 -0.20(-1.40%)
Oct 05, 2012 14.09 14.15 13.70 13.93 88,203 -0.13(-0.95%)
Oct 04, 2012 13.88 14.14 13.70 14.07 67,328 +0.30(+2.16%)
Oct 03, 2012 13.50 13.80 13.40 13.77 109,263 +0.23(+1.73%)
Oct 02, 2012 13.59 13.80 13.41 13.53 55,296 -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.