Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.46 14.69 14.45 14.67 1,220,858 +0.18(+1.26%)
Dec 28, 2012 14.53 14.66 14.48 14.49 1,108,297 -0.15(-1.05%)
Dec 27, 2012 14.83 14.88 14.60 14.65 1,048,518 -0.18(-1.19%)
Dec 26, 2012 14.84 14.90 14.76 14.82 593,398 -0.01(-0.04%)
Dec 24, 2012 14.86 14.96 14.76 14.83 612,259 -0.10(-0.69%)
Dec 21, 2012 14.82 15.12 14.81 14.93 2,238,045 -0.14(-0.95%)
Dec 20, 2012 14.98 15.18 14.92 15.07 1,143,650 +0.12(+0.78%)
Dec 19, 2012 15.03 15.05 14.86 14.96 1,289,533 -0.03(-0.17%)
Dec 18, 2012 14.81 15.02 14.70 14.98 689,295 +0.23(+1.55%)
Dec 17, 2012 14.65 14.76 14.58 14.75 652,816 +0.17(+1.17%)
Dec 14, 2012 14.61 14.81 14.53 14.58 549,504 -0.03(-0.18%)
Dec 13, 2012 14.74 14.83 14.56 14.61 728,122 -0.16(-1.08%)
Dec 12, 2012 14.80 14.88 14.69 14.77 1,031,639 +0.00(+0.02%)
Dec 11, 2012 14.75 14.80 14.69 14.76 665,666 +0.10(+0.70%)
Dec 10, 2012 14.55 14.72 14.20 14.66 660,953 +0.13(+0.88%)
Dec 07, 2012 14.59 14.65 14.47 14.53 688,948 -0.00(-0.02%)
Dec 06, 2012 14.53 14.61 14.41 14.54 670,508 +0.00(+0.02%)
Dec 05, 2012 14.18 14.56 14.15 14.53 906,032 +0.38(+2.72%)
Dec 04, 2012 14.03 14.16 13.94 14.15 875,212 +0.07(+0.49%)
Nov 30, 2012 14.19 14.22 14.04 14.08 1,066,750 -0.10(-0.72%)
Nov 29, 2012 14.11 14.22 14.06 14.18 595,668 +0.11(+0.77%)
Nov 28, 2012 13.98 14.13 13.92 14.08 673,701 +0.06(+0.41%)
Nov 27, 2012 13.98 14.13 13.85 14.02 669,301 +0.00(+0.00%)
Nov 26, 2012 13.82 14.03 13.82 14.02 473,345 +0.13(+0.90%)
Nov 23, 2012 13.78 13.91 13.76 13.89 144,619 +0.13(+0.97%)
Nov 21, 2012 13.66 13.78 13.57 13.76 463,232 +0.17(+1.28%)
Nov 20, 2012 13.33 13.69 13.22 13.59 883,364 +0.26(+1.92%)
Nov 19, 2012 13.31 13.39 13.21 13.33 711,384 +0.22(+1.70%)
Nov 16, 2012 13.02 13.25 12.97 13.11 737,965 +0.07(+0.52%)
Nov 15, 2012 13.10 13.26 12.98 13.04 1,255,468 -0.06(-0.46%)
Nov 14, 2012 13.65 13.76 13.06 13.10 988,447 -0.49(-3.63%)
Nov 13, 2012 13.71 13.91 13.59 13.59 564,758 -0.21(-1.55%)
Nov 12, 2012 13.78 13.91 13.66 13.80 349,916 +0.06(+0.44%)
Nov 09, 2012 13.65 13.90 13.55 13.74 536,212 +0.01(+0.10%)
Nov 08, 2012 14.03 14.04 13.71 13.73 843,501 -0.35(-2.51%)
Nov 07, 2012 14.39 14.49 14.04 14.08 1,240,677 -0.31(-2.18%)
Nov 06, 2012 14.16 14.43 14.16 14.40 762,633 +0.25(+1.75%)
Nov 05, 2012 13.94 14.17 13.91 14.15 432,988 +0.21(+1.51%)
Nov 02, 2012 14.25 14.32 13.93 13.94 697,713 -0.17(-1.17%)
Nov 01, 2012 13.72 14.22 13.72 14.10 1,122,947 +0.41(+2.98%)
Oct 31, 2012 13.32 13.73 13.32 13.70 919,555 +0.24(+1.80%)
Oct 26, 2012 13.38 13.45 13.45 13.45 961,112 +0.09(+0.64%)
Oct 25, 2012 13.34 13.40 12.80 13.37 2,636,414 -0.04(-0.28%)
Oct 24, 2012 13.57 13.61 13.29 13.41 802,274 -0.11(-0.82%)
Oct 23, 2012 13.45 13.53 13.35 13.52 700,124 -0.15(-1.10%)
Oct 19, 2012 13.66 13.85 13.62 13.67 517,411 -0.27(-1.90%)
Oct 18, 2012 13.98 14.01 13.86 13.93 556,792 -0.08(-0.60%)
Oct 17, 2012 13.76 14.08 13.76 14.02 1,299,856 +0.25(+1.81%)
Oct 16, 2012 13.51 13.77 13.51 13.77 1,049,645 +0.27(+1.98%)
Oct 15, 2012 13.46 13.52 13.37 13.50 461,650 +0.08(+0.57%)
Oct 12, 2012 13.57 13.73 13.38 13.42 499,544 -0.11(-0.78%)
Oct 11, 2012 13.64 13.65 13.52 13.53 536,007 +0.01(+0.11%)
Oct 10, 2012 13.58 13.68 13.48 13.51 761,532 -0.14(-1.04%)
Oct 09, 2012 13.95 13.99 13.63 13.66 848,819 -0.28(-2.01%)
Oct 08, 2012 13.94 13.98 13.85 13.94 1,020,979 -0.09(-0.65%)
Oct 05, 2012 14.03 14.31 13.98 14.03 1,779,596 +0.05(+0.39%)
Oct 04, 2012 13.97 14.06 13.85 13.97 1,341,331 +0.09(+0.61%)
Oct 03, 2012 14.06 14.10 13.84 13.89 1,220,606 -0.14(-0.99%)
Oct 02, 2012 14.01 14.20 13.97 14.03 733,906 +0.05(+0.32%)
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.