Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 13.71 14.20 13.48 13.91 102,199 +0.21(+1.51%)
Jan 30, 2013 14.12 14.20 13.62 13.71 54,105 -0.47(-3.34%)
Jan 29, 2013 14.37 14.39 14.08 14.18 74,728 -0.17(-1.19%)
Jan 28, 2013 14.36 14.44 14.28 14.35 92,388 +0.04(+0.31%)
Jan 25, 2013 14.36 14.36 14.11 14.31 122,578 -0.03(-0.21%)
Jan 24, 2013 14.08 14.36 14.06 14.34 64,678 +0.30(+2.16%)
Jan 23, 2013 14.19 14.24 14.02 14.03 83,373 -0.17(-1.20%)
Jan 22, 2013 14.01 14.26 13.85 14.20 58,165 +0.16(+1.11%)
Jan 18, 2013 14.06 14.14 13.55 14.05 106,068 +0.13(+0.90%)
Jan 17, 2013 13.97 13.97 13.74 13.92 102,013 +0.04(+0.32%)
Jan 16, 2013 13.84 13.91 13.73 13.88 113,122 +0.02(+0.16%)
Jan 15, 2013 13.76 13.88 13.61 13.85 58,942 -0.01(-0.05%)
Jan 14, 2013 13.57 13.91 13.34 13.86 111,532 +0.20(+1.46%)
Jan 11, 2013 13.94 13.94 13.62 13.66 46,351 -0.21(-1.55%)
Jan 10, 2013 13.86 14.02 13.61 13.88 92,326 +0.18(+1.35%)
Jan 09, 2013 13.54 14.03 13.45 13.69 106,919 +0.24(+1.75%)
Jan 08, 2013 13.43 13.58 13.40 13.46 91,420 +0.07(+0.51%)
Jan 07, 2013 14.02 14.02 13.39 13.39 121,519 -0.67(-4.79%)
Jan 04, 2013 14.03 14.24 13.88 14.06 116,804 +0.18(+1.28%)
Jan 03, 2013 13.71 14.02 13.65 13.88 88,331 +0.15(+1.08%)
Jan 02, 2013 13.62 13.79 13.32 13.74 170,942 +0.41(+3.11%)
Dec 31, 2012 13.11 13.40 13.11 13.32 164,120 +0.10(+0.73%)
Dec 28, 2012 13.52 13.52 13.20 13.23 53,358 -0.33(-2.46%)
Dec 27, 2012 13.23 13.66 13.10 13.56 120,512 +0.37(+2.81%)
Dec 26, 2012 13.17 13.39 13.00 13.19 80,432 +0.07(+0.51%)
Dec 24, 2012 13.08 13.14 13.03 13.12 49,523 -0.01(-0.06%)
Dec 21, 2012 13.25 13.25 12.65 13.13 296,403 -0.18(-1.39%)
Dec 20, 2012 14.34 14.34 13.26 13.31 612,435 -1.05(-7.32%)
Dec 19, 2012 13.83 14.37 13.69 14.37 401,564 +0.40(+2.86%)
Dec 18, 2012 13.25 14.17 13.00 13.97 426,209 +0.67(+5.07%)
Dec 17, 2012 14.08 14.08 13.12 13.29 528,818 -0.61(-4.37%)
Dec 14, 2012 14.02 14.02 13.82 13.90 263,724 -0.03(-0.21%)
Dec 13, 2012 14.21 14.32 13.81 13.93 293,256 -0.24(-1.72%)
Dec 12, 2012 14.05 14.35 13.99 14.17 140,038 +0.16(+1.11%)
Dec 11, 2012 14.00 14.25 13.97 14.02 159,017 -0.04(-0.32%)
Dec 10, 2012 14.06 14.06 13.92 14.06 167,395 +0.00(+0.00%)
Dec 07, 2012 14.06 14.16 14.00 14.06 104,806 -0.04(-0.26%)
Dec 06, 2012 14.13 14.17 14.02 14.10 256,755 +0.02(+0.16%)
Dec 05, 2012 14.26 14.26 14.00 14.08 316,440 -0.19(-1.30%)
Dec 04, 2012 14.26 14.59 13.83 14.26 545,800 +0.49(+3.55%)
Nov 30, 2012 13.47 13.91 13.35 13.77 448,003 +0.38(+2.87%)
Nov 29, 2012 13.69 13.73 13.30 13.39 301,966 -0.11(-0.82%)
Nov 28, 2012 13.48 13.54 13.26 13.50 263,254 +0.09(+0.66%)
Nov 27, 2012 13.37 13.51 13.18 13.41 196,972 +0.07(+0.50%)
Nov 26, 2012 13.34 13.49 13.22 13.34 184,092 +0.01(+0.06%)
Nov 23, 2012 13.48 13.51 13.17 13.34 82,714 -0.07(-0.55%)
Nov 21, 2012 14.00 14.00 13.32 13.41 214,548 -0.50(-3.57%)
Nov 20, 2012 13.85 13.91 13.18 13.91 229,377 +0.24(+1.79%)
Nov 19, 2012 13.59 14.01 13.40 13.66 537,109 +0.11(+0.82%)
Nov 16, 2012 13.40 13.65 13.06 13.55 193,908 +0.11(+0.83%)
Nov 15, 2012 13.00 13.54 12.90 13.44 214,105 +0.55(+4.31%)
Nov 14, 2012 13.05 13.37 12.47 12.88 228,202 -0.16(-1.19%)
Nov 13, 2012 13.35 13.66 12.97 13.04 205,677 -0.36(-2.65%)
Nov 12, 2012 13.49 13.77 13.15 13.40 233,040 +0.04(+0.33%)
Nov 09, 2012 13.30 13.56 13.10 13.35 224,752 +0.04(+0.28%)
Nov 08, 2012 13.69 13.69 13.28 13.31 286,455 -0.20(-1.48%)
Nov 07, 2012 13.36 13.68 12.82 13.51 196,768 -0.06(-0.44%)
Nov 06, 2012 13.40 13.61 13.31 13.57 99,716 +0.32(+2.40%)
Nov 05, 2012 13.08 13.26 12.59 13.26 109,998 +0.17(+1.30%)
Nov 02, 2012 13.24 13.28 12.88 13.08 92,795 -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.