Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.17 18.22 18.09 18.11 3,032,868 -0.09(-0.49%)
Jan 30, 2013 18.28 18.36 18.18 18.20 3,528,553 -0.06(-0.33%)
Jan 29, 2013 18.03 18.27 18.00 18.26 1,660,578 +0.18(+1.01%)
Jan 28, 2013 17.98 18.10 17.90 18.08 2,100,530 +0.17(+0.96%)
Jan 25, 2013 17.83 17.97 17.76 17.91 1,657,451 +0.15(+0.82%)
Jan 24, 2013 17.55 17.87 17.53 17.76 2,416,572 +0.16(+0.94%)
Jan 23, 2013 17.58 17.67 17.54 17.60 1,673,894 -0.04(-0.23%)
Jan 22, 2013 17.35 17.64 17.21 17.64 2,283,709 +0.34(+1.95%)
Jan 18, 2013 17.25 17.32 17.10 17.30 1,603,621 +0.09(+0.51%)
Jan 17, 2013 16.98 17.27 16.95 17.22 2,841,605 +0.30(+1.76%)
Jan 16, 2013 16.91 16.99 16.86 16.92 1,565,064 -0.00(-0.03%)
Jan 15, 2013 16.84 16.94 16.82 16.92 2,390,879 -0.02(-0.14%)
Jan 14, 2013 16.95 17.01 16.89 16.95 2,367,221 -0.02(-0.11%)
Jan 11, 2013 16.96 17.00 16.85 16.97 1,422,411 +0.02(+0.10%)
Jan 10, 2013 17.14 17.14 16.87 16.95 2,729,001 -0.01(-0.04%)
Jan 09, 2013 16.93 17.06 16.88 16.96 3,252,242 +0.10(+0.60%)
Jan 08, 2013 16.97 17.06 16.81 16.85 2,110,987 -0.18(-1.05%)
Jan 07, 2013 17.08 17.09 16.90 17.03 3,063,542 -0.20(-1.18%)
Jan 04, 2013 17.20 17.31 17.04 17.24 2,340,777 +0.04(+0.25%)
Jan 03, 2013 17.06 17.40 17.00 17.19 2,743,982 +0.09(+0.53%)
Jan 02, 2013 17.27 17.27 16.95 17.10 5,507,654 +0.08(+0.46%)
Dec 31, 2012 16.53 17.06 16.53 17.03 5,117,247 +0.44(+2.65%)
Dec 28, 2012 16.46 16.76 16.42 16.59 4,834,611 +0.01(+0.09%)
Dec 27, 2012 16.51 16.64 16.34 16.57 6,193,927 +0.12(+0.71%)
Dec 26, 2012 16.18 16.74 16.18 16.46 8,164,004 +0.27(+1.68%)
Dec 24, 2012 15.85 16.40 15.85 16.18 4,391,009 +0.22(+1.35%)
Dec 21, 2012 15.56 16.37 15.46 15.97 18,101,760 +0.17(+1.08%)
Dec 20, 2012 15.50 15.83 15.50 15.80 5,319,436 +0.24(+1.54%)
Dec 19, 2012 15.43 15.74 15.20 15.56 7,496,602 +0.12(+0.77%)
Dec 18, 2012 15.28 15.73 15.15 15.44 8,836,800 -0.00(-0.02%)
Dec 17, 2012 14.86 15.45 14.83 15.44 8,842,412 +0.65(+4.40%)
Dec 14, 2012 14.81 15.11 14.78 14.79 8,756,226 +0.02(+0.13%)
Dec 13, 2012 14.93 14.97 14.71 14.77 9,496,572 -0.10(-0.70%)
Dec 12, 2012 15.18 15.55 14.81 14.88 17,137,120 -0.19(-1.26%)
Dec 11, 2012 15.35 15.40 14.94 15.06 27,296,042 -1.52(-9.15%)
Dec 10, 2012 16.45 16.63 16.42 16.58 1,924,182 +0.18(+1.09%)
Dec 07, 2012 16.60 16.60 16.32 16.40 1,949,435 -0.09(-0.56%)
Dec 06, 2012 16.56 16.56 16.31 16.49 2,933,635 -0.07(-0.41%)
Dec 05, 2012 16.54 16.64 16.34 16.56 2,582,282 +0.01(+0.06%)
Dec 04, 2012 16.55 16.73 16.46 16.55 3,359,380 +0.08(+0.48%)
Nov 30, 2012 16.57 16.61 16.30 16.47 3,266,887 -0.10(-0.61%)
Nov 29, 2012 16.36 16.60 16.06 16.57 2,997,291 +0.35(+2.16%)
Nov 28, 2012 16.12 16.46 15.83 16.22 6,029,287 -0.01(-0.06%)
Nov 27, 2012 16.68 16.68 16.22 16.23 4,398,680 -0.47(-2.79%)
Nov 26, 2012 16.60 17.20 16.52 16.70 4,765,409 +0.30(+1.80%)
Nov 23, 2012 16.37 16.41 16.25 16.40 487,974 +0.21(+1.30%)
Nov 21, 2012 16.22 16.33 16.12 16.19 829,097 -0.00(-0.03%)
Nov 20, 2012 16.13 16.26 16.03 16.20 1,329,499 +0.05(+0.31%)
Nov 19, 2012 15.89 16.18 15.78 16.15 2,138,245 +0.59(+3.76%)
Nov 16, 2012 15.39 15.71 15.26 15.56 3,001,108 +0.29(+1.92%)
Nov 15, 2012 15.54 15.79 15.23 15.27 2,975,646 -0.35(-2.25%)
Nov 14, 2012 16.00 16.02 15.59 15.62 2,208,200 -0.36(-2.24%)
Nov 13, 2012 15.83 16.32 15.75 15.98 1,899,280 +0.07(+0.43%)
Nov 12, 2012 16.05 16.06 15.86 15.91 870,546 -0.11(-0.66%)
Nov 09, 2012 15.72 16.36 15.67 16.02 1,871,904 +0.25(+1.56%)
Nov 08, 2012 16.30 16.36 15.76 15.77 2,527,731 -0.53(-3.26%)
Nov 07, 2012 16.84 16.90 16.28 16.30 3,462,530 -0.92(-5.32%)
Nov 06, 2012 17.00 17.32 16.90 17.22 2,498,167 +0.32(+1.92%)
Nov 05, 2012 16.40 16.95 16.25 16.90 3,030,089 +0.47(+2.89%)
Nov 02, 2012 16.68 16.69 16.37 16.42 2,090,328 -0.23(-1.39%)
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.