Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.70 17.34 16.43 17.30 233,168 +0.55(+3.26%)
Dec 28, 2012 16.90 17.19 16.70 16.75 222,457 -0.30(-1.74%)
Dec 27, 2012 17.01 17.10 16.61 17.05 229,467 +0.11(+0.66%)
Dec 26, 2012 16.73 17.31 16.73 16.94 280,709 +0.20(+1.22%)
Dec 24, 2012 16.87 17.16 16.69 16.74 124,595 -0.17(-0.99%)
Dec 21, 2012 16.91 17.37 16.54 16.90 708,795 -0.22(-1.30%)
Dec 20, 2012 17.55 17.55 16.78 17.12 591,906 -0.44(-2.53%)
Dec 19, 2012 16.07 17.60 15.56 17.57 1,073,888 +2.07(+13.32%)
Dec 18, 2012 14.91 15.50 14.91 15.50 302,150 +0.61(+4.10%)
Dec 17, 2012 14.82 14.89 14.64 14.89 178,727 +0.19(+1.26%)
Dec 14, 2012 14.62 14.96 14.45 14.71 195,941 +0.09(+0.63%)
Dec 13, 2012 14.78 14.88 14.54 14.62 186,878 -0.18(-1.19%)
Dec 12, 2012 14.53 14.91 14.51 14.79 349,693 +0.27(+1.85%)
Dec 11, 2012 14.33 14.54 14.33 14.52 164,329 +0.25(+1.75%)
Dec 10, 2012 14.01 14.29 13.95 14.27 175,961 +0.26(+1.85%)
Dec 07, 2012 14.11 14.11 13.74 14.01 145,539 -0.01(-0.07%)
Dec 06, 2012 14.11 14.11 13.90 14.02 159,156 -0.09(-0.66%)
Dec 05, 2012 14.31 14.35 14.03 14.11 177,753 -0.11(-0.78%)
Dec 04, 2012 14.06 14.27 13.96 14.23 178,068 +0.00(+0.00%)
Nov 30, 2012 14.17 14.28 14.14 14.23 215,673 +0.06(+0.46%)
Nov 29, 2012 14.36 14.44 14.16 14.16 212,715 -0.06(-0.39%)
Nov 28, 2012 13.68 14.36 13.58 14.22 385,583 +0.42(+3.02%)
Nov 27, 2012 13.74 14.05 13.66 13.80 263,791 +0.03(+0.20%)
Nov 26, 2012 13.50 13.77 13.39 13.77 194,235 +0.17(+1.23%)
Nov 23, 2012 13.66 13.70 13.47 13.61 81,699 +0.00(+0.00%)
Nov 21, 2012 13.26 13.75 13.20 13.61 267,647 +0.36(+2.73%)
Nov 20, 2012 13.11 13.27 13.01 13.24 184,948 +0.06(+0.49%)
Nov 19, 2012 12.73 13.19 12.73 13.18 219,149 +0.63(+5.02%)
Nov 16, 2012 12.51 12.64 12.29 12.55 304,927 -0.01(-0.07%)
Nov 15, 2012 12.60 12.74 12.43 12.56 279,387 -0.11(-0.88%)
Nov 14, 2012 12.98 13.03 12.64 12.67 226,280 -0.26(-2.01%)
Nov 13, 2012 12.97 13.17 12.89 12.93 196,268 -0.15(-1.13%)
Nov 12, 2012 13.11 13.26 13.00 13.08 165,263 +0.03(+0.21%)
Nov 09, 2012 12.97 13.20 12.97 13.05 187,556 +0.03(+0.21%)
Nov 08, 2012 13.36 13.43 12.99 13.02 262,968 -0.33(-2.50%)
Nov 07, 2012 13.78 13.80 13.22 13.36 424,243 -0.59(-4.25%)
Nov 06, 2012 13.85 13.95 13.84 13.95 262,911 +0.10(+0.74%)
Nov 05, 2012 13.74 13.86 13.67 13.85 206,890 +0.15(+1.08%)
Nov 02, 2012 14.10 14.24 13.65 13.70 234,470 -0.37(-2.63%)
Nov 01, 2012 14.04 14.34 14.03 14.07 310,133 +0.09(+0.66%)
Oct 31, 2012 13.99 14.02 13.90 13.98 257,656 +0.03(+0.20%)
Oct 26, 2012 13.83 13.95 13.95 13.95 235,916 +0.07(+0.53%)
Oct 25, 2012 14.23 14.24 13.75 13.87 338,009 -0.19(-1.32%)
Oct 24, 2012 14.32 14.40 13.90 14.06 329,302 -0.22(-1.56%)
Oct 23, 2012 14.55 14.57 14.21 14.28 418,958 -0.87(-5.75%)
Oct 19, 2012 15.18 15.24 15.08 15.15 332,229 -0.18(-1.15%)
Oct 18, 2012 15.15 15.34 15.08 15.33 335,233 +0.12(+0.76%)
Oct 17, 2012 15.26 15.33 15.13 15.21 370,690 -0.03(-0.18%)
Oct 16, 2012 15.40 15.40 15.08 15.24 360,096 +0.06(+0.43%)
Oct 15, 2012 15.30 15.36 15.09 15.18 268,887 -0.03(-0.18%)
Oct 12, 2012 15.11 15.29 14.87 15.20 418,275 +0.11(+0.73%)
Oct 11, 2012 15.22 15.27 15.02 15.09 146,459 -0.02(-0.12%)
Oct 10, 2012 15.04 15.30 14.94 15.11 242,371 +0.06(+0.37%)
Oct 09, 2012 15.22 15.29 14.96 15.06 237,190 -0.17(-1.09%)
Oct 08, 2012 15.53 15.60 15.19 15.22 236,253 -0.41(-2.60%)
Oct 05, 2012 15.54 15.69 15.50 15.63 329,589 +0.19(+1.25%)
Oct 04, 2012 15.39 15.45 15.14 15.43 252,601 +0.15(+0.96%)
Oct 03, 2012 15.55 15.56 15.14 15.29 182,383 -0.22(-1.43%)
Oct 02, 2012 15.53 15.71 15.21 15.51 286,702 +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.