Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.76 17.41 16.49 17.37 232,292 +0.55(+3.26%)
Dec 28, 2012 16.97 17.25 16.76 16.82 221,621 -0.30(-1.74%)
Dec 27, 2012 17.08 17.16 16.67 17.12 228,604 +0.11(+0.66%)
Dec 26, 2012 16.79 17.38 16.79 17.00 279,654 +0.20(+1.22%)
Dec 24, 2012 16.94 17.23 16.75 16.80 124,126 -0.17(-0.99%)
Dec 21, 2012 16.98 17.43 16.60 16.97 706,131 -0.22(-1.30%)
Dec 20, 2012 17.62 17.62 16.85 17.19 589,681 -0.45(-2.53%)
Dec 19, 2012 16.13 17.66 15.62 17.64 1,069,851 +2.07(+13.32%)
Dec 18, 2012 14.97 15.56 14.97 15.56 301,014 +0.61(+4.10%)
Dec 17, 2012 14.87 14.95 14.70 14.95 178,055 +0.19(+1.26%)
Dec 14, 2012 14.67 15.01 14.50 14.76 195,204 +0.09(+0.63%)
Dec 13, 2012 14.84 14.94 14.60 14.67 186,175 -0.18(-1.19%)
Dec 12, 2012 14.59 14.97 14.57 14.85 348,378 +0.27(+1.85%)
Dec 11, 2012 14.38 14.60 14.38 14.58 163,711 +0.25(+1.75%)
Dec 10, 2012 14.07 14.34 14.00 14.33 175,299 +0.26(+1.85%)
Dec 07, 2012 14.16 14.16 13.79 14.07 144,992 -0.01(-0.07%)
Dec 06, 2012 14.16 14.16 13.95 14.08 158,558 -0.09(-0.66%)
Dec 05, 2012 14.36 14.40 14.08 14.17 177,085 -0.11(-0.78%)
Dec 04, 2012 14.11 14.33 14.01 14.28 177,399 +0.00(+0.00%)
Nov 30, 2012 14.22 14.34 14.20 14.28 214,862 +0.06(+0.46%)
Nov 29, 2012 14.41 14.49 14.21 14.21 211,916 -0.06(-0.39%)
Nov 28, 2012 13.73 14.41 13.63 14.27 384,134 +0.42(+3.02%)
Nov 27, 2012 13.79 14.11 13.71 13.85 262,799 +0.03(+0.20%)
Nov 26, 2012 13.55 13.82 13.44 13.82 193,505 +0.17(+1.23%)
Nov 23, 2012 13.71 13.75 13.52 13.66 81,392 +0.00(+0.00%)
Nov 21, 2012 13.31 13.81 13.25 13.66 266,640 +0.36(+2.73%)
Nov 20, 2012 13.16 13.32 13.06 13.29 184,253 +0.07(+0.49%)
Nov 19, 2012 12.78 13.24 12.77 13.23 218,325 +0.63(+5.02%)
Nov 16, 2012 12.56 12.69 12.34 12.60 303,780 -0.01(-0.07%)
Nov 15, 2012 12.64 12.79 12.48 12.61 278,337 -0.11(-0.88%)
Nov 14, 2012 13.02 13.08 12.69 12.72 225,429 -0.26(-2.01%)
Nov 13, 2012 13.02 13.22 12.94 12.98 195,530 -0.15(-1.13%)
Nov 12, 2012 13.16 13.31 13.05 13.13 164,642 +0.03(+0.21%)
Nov 09, 2012 13.02 13.25 13.02 13.10 186,851 +0.03(+0.21%)
Nov 08, 2012 13.42 13.48 13.04 13.07 261,980 -0.33(-2.50%)
Nov 07, 2012 13.83 13.85 13.27 13.41 422,648 -0.60(-4.25%)
Nov 06, 2012 13.90 14.00 13.89 14.00 261,923 +0.10(+0.74%)
Nov 05, 2012 13.80 13.92 13.72 13.90 206,112 +0.15(+1.08%)
Nov 02, 2012 14.15 14.29 13.70 13.75 233,589 -0.37(-2.63%)
Nov 01, 2012 14.09 14.39 14.08 14.12 308,967 +0.09(+0.66%)
Oct 31, 2012 14.05 14.08 13.95 14.03 256,687 +0.03(+0.20%)
Oct 26, 2012 13.88 14.00 14.00 14.00 235,029 +0.07(+0.53%)
Oct 25, 2012 14.28 14.29 13.81 13.93 336,738 -0.19(-1.32%)
Oct 24, 2012 14.37 14.46 13.96 14.11 328,064 -0.22(-1.56%)
Oct 23, 2012 14.61 14.62 14.26 14.34 417,383 -0.87(-5.75%)
Oct 19, 2012 15.24 15.30 15.13 15.21 330,980 -0.18(-1.15%)
Oct 18, 2012 15.21 15.40 15.13 15.39 333,973 +0.12(+0.76%)
Oct 17, 2012 15.32 15.39 15.19 15.27 369,297 -0.03(-0.18%)
Oct 16, 2012 15.45 15.45 15.14 15.30 358,743 +0.06(+0.43%)
Oct 15, 2012 15.35 15.42 15.15 15.23 267,876 -0.03(-0.18%)
Oct 12, 2012 15.17 15.34 14.93 15.26 416,703 +0.11(+0.73%)
Oct 11, 2012 15.28 15.33 15.08 15.15 145,909 -0.02(-0.12%)
Oct 10, 2012 15.09 15.36 14.99 15.17 241,460 +0.06(+0.37%)
Oct 09, 2012 15.28 15.34 15.01 15.11 236,298 -0.17(-1.09%)
Oct 08, 2012 15.58 15.66 15.25 15.28 235,365 -0.41(-2.60%)
Oct 05, 2012 15.60 15.75 15.56 15.69 328,350 +0.19(+1.25%)
Oct 04, 2012 15.45 15.51 15.20 15.49 251,652 +0.15(+0.96%)
Oct 03, 2012 15.61 15.62 15.20 15.34 181,697 -0.22(-1.43%)
Oct 02, 2012 15.58 15.77 15.27 15.57 285,624 +0.07(+0.48%)
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.