Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.21 17.33 17.04 17.16 9,964,329 -0.12(-0.69%)
Jan 30, 2013 17.62 17.62 17.23 17.28 8,903,598 -0.39(-2.21%)
Jan 29, 2013 17.68 17.89 17.58 17.67 11,151,519 +0.21(+1.20%)
Jan 28, 2013 17.70 17.72 17.42 17.46 7,659,095 -0.29(-1.63%)
Jan 25, 2013 17.72 17.81 17.57 17.75 8,363,342 +0.30(+1.72%)
Jan 24, 2013 17.80 17.92 17.27 17.45 8,463,212 -0.43(-2.40%)
Jan 23, 2013 17.92 17.99 17.68 17.88 10,715,130 -0.07(-0.39%)
Jan 22, 2013 17.94 17.99 17.77 17.95 8,698,862 +0.37(+2.10%)
Jan 18, 2013 17.43 17.60 17.33 17.58 7,807,550 +0.33(+1.91%)
Jan 17, 2013 17.21 17.25 17.07 17.25 8,425,463 +0.33(+1.95%)
Jan 16, 2013 16.94 17.07 16.80 16.92 9,760,073 -0.23(-1.34%)
Jan 15, 2013 17.04 17.32 16.96 17.15 11,440,327 +0.17(+1.00%)
Jan 14, 2013 17.33 17.37 16.90 16.98 14,600,205 -0.31(-1.79%)
Jan 11, 2013 17.52 17.50 17.17 17.29 37,429,637 -0.23(-1.31%)
Jan 10, 2013 16.83 17.54 17.15 17.52 73,540,616 +0.69(+4.10%)
Jan 09, 2013 16.66 17.21 16.63 16.83 41,945,233 -0.70(-3.99%)
Jan 08, 2013 17.75 17.78 17.41 17.53 5,446,332 -0.12(-0.68%)
Jan 07, 2013 17.55 17.73 17.48 17.65 3,234,327 -0.12(-0.68%)
Jan 04, 2013 17.56 17.80 17.54 17.77 3,111,163 +0.22(+1.25%)
Jan 03, 2013 17.75 17.89 17.48 17.55 4,195,662 -0.30(-1.68%)
Jan 02, 2013 17.77 17.85 17.69 17.85 5,313,512 +0.38(+2.18%)
Dec 31, 2012 16.99 17.52 16.99 17.47 4,877,152 +0.63(+3.74%)
Dec 28, 2012 17.05 17.09 16.81 16.84 2,397,378 -0.38(-2.21%)
Dec 27, 2012 17.43 17.44 16.97 17.22 4,986,199 +0.28(+1.65%)
Dec 26, 2012 16.97 17.15 16.91 16.94 2,112,457 +0.00(+0.00%)
Dec 24, 2012 16.87 16.99 16.77 16.94 1,301,843 -0.06(-0.35%)
Dec 21, 2012 16.92 17.02 16.83 17.00 7,876,058 -0.52(-2.97%)
Dec 20, 2012 17.45 17.57 17.36 17.52 3,459,818 +0.27(+1.57%)
Dec 19, 2012 17.55 17.57 17.23 17.25 5,076,545 -0.22(-1.26%)
Dec 18, 2012 17.28 17.55 17.26 17.47 7,572,721 +0.43(+2.52%)
Dec 17, 2012 16.92 17.14 16.92 17.04 5,390,960 +0.10(+0.59%)
Dec 14, 2012 16.61 17.02 16.59 16.94 8,366,431 +0.47(+2.85%)
Dec 13, 2012 16.43 16.65 16.35 16.47 4,626,581 -0.05(-0.30%)
Dec 12, 2012 16.43 16.82 16.41 16.52 6,017,847 +0.01(+0.06%)
Dec 11, 2012 16.12 16.55 16.12 16.51 8,317,560 +0.42(+2.61%)
Dec 10, 2012 15.79 16.10 15.70 16.09 5,903,827 +0.41(+2.61%)
Dec 07, 2012 15.78 15.84 15.64 15.68 4,924,100 -0.30(-1.88%)
Dec 06, 2012 15.99 16.07 15.82 15.98 3,517,554 -0.01(-0.06%)
Dec 05, 2012 15.93 16.08 15.83 15.99 6,346,231 +0.37(+2.37%)
Dec 04, 2012 15.47 15.72 15.42 15.62 5,260,743 +0.42(+2.76%)
Nov 30, 2012 15.16 15.33 15.12 15.20 3,526,263 -0.13(-0.85%)
Nov 29, 2012 15.21 15.33 15.09 15.33 4,222,772 +0.41(+2.75%)
Nov 28, 2012 14.57 14.94 14.47 14.92 4,534,616 +0.21(+1.43%)
Nov 27, 2012 14.88 14.98 14.70 14.71 3,781,382 -0.35(-2.32%)
Nov 26, 2012 14.89 15.08 14.82 15.06 3,754,892 -0.03(-0.20%)
Nov 23, 2012 15.04 15.20 15.03 15.09 2,283,553 +0.27(+1.82%)
Nov 21, 2012 14.73 14.89 14.67 14.82 2,313,759 +0.21(+1.44%)
Nov 20, 2012 14.69 14.80 14.51 14.61 3,797,778 -0.23(-1.55%)
Nov 19, 2012 14.82 15.03 14.79 14.84 4,439,775 +0.02(+0.13%)
Nov 16, 2012 14.69 14.89 14.51 14.82 5,835,754 +0.06(+0.41%)
Nov 15, 2012 14.96 15.06 14.70 14.76 5,666,207 -0.09(-0.61%)
Nov 14, 2012 15.42 15.45 14.82 14.85 5,484,376 -0.31(-2.04%)
Nov 13, 2012 15.07 15.46 15.03 15.16 5,131,788 -0.22(-1.43%)
Nov 12, 2012 15.45 15.51 15.32 15.38 3,899,377 +0.17(+1.12%)
Nov 09, 2012 14.97 15.50 14.96 15.21 4,813,470 +0.21(+1.40%)
Nov 08, 2012 15.38 15.54 15.00 15.00 3,808,315 -0.37(-2.41%)
Nov 07, 2012 15.63 15.65 15.30 15.37 5,402,465 -0.44(-2.78%)
Nov 06, 2012 15.23 15.85 15.21 15.81 7,863,306 +0.76(+5.05%)
Nov 05, 2012 15.14 15.25 14.89 15.05 4,616,438 -0.01(-0.07%)
Nov 02, 2012 15.53 15.56 15.05 15.06 5,667,451 -0.16(-1.05%)
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.