Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.31 16.55 16.27 16.47 576,708 +0.16(+0.95%)
Jan 30, 2013 16.50 16.50 16.22 16.32 503,623 -0.16(-0.96%)
Jan 29, 2013 16.48 16.52 16.34 16.47 383,728 +0.00(+0.00%)
Jan 28, 2013 16.62 16.62 16.37 16.47 633,436 -0.14(-0.83%)
Jan 25, 2013 16.36 16.73 16.32 16.61 813,568 +0.36(+2.19%)
Jan 24, 2013 16.01 16.53 15.94 16.26 881,745 +0.24(+1.47%)
Jan 23, 2013 16.02 16.31 16.01 16.02 733,690 -0.01(-0.07%)
Jan 22, 2013 15.99 16.06 15.75 16.03 1,012,890 +0.09(+0.60%)
Jan 18, 2013 15.87 15.95 15.75 15.94 583,558 +0.08(+0.49%)
Jan 17, 2013 15.81 15.90 15.73 15.86 666,078 +0.01(+0.07%)
Jan 16, 2013 15.77 16.00 15.67 15.85 530,922 +0.09(+0.56%)
Jan 15, 2013 15.35 15.82 15.32 15.76 958,638 +0.39(+2.54%)
Jan 14, 2013 15.39 15.44 15.12 15.37 682,289 -0.07(-0.46%)
Jan 11, 2013 15.61 15.61 15.33 15.44 533,126 -0.12(-0.75%)
Jan 10, 2013 15.65 15.71 15.33 15.56 597,625 -0.07(-0.43%)
Jan 09, 2013 15.69 15.74 15.52 15.62 870,174 +0.00(+0.00%)
Jan 08, 2013 15.71 15.75 15.44 15.62 1,182,655 +0.04(+0.23%)
Jan 07, 2013 15.79 15.83 15.44 15.59 476,415 -0.28(-1.78%)
Jan 04, 2013 15.93 16.07 15.75 15.87 601,383 -0.01(-0.04%)
Jan 03, 2013 15.93 16.21 15.79 15.88 867,843 +0.03(+0.18%)
Jan 02, 2013 15.86 15.91 15.64 15.85 1,325,107 +0.13(+0.83%)
Dec 31, 2012 15.08 15.76 15.08 15.72 1,125,944 +0.61(+4.06%)
Dec 28, 2012 15.09 15.24 14.92 15.11 803,789 -0.13(-0.83%)
Dec 27, 2012 15.32 15.34 14.91 15.23 899,652 -0.07(-0.46%)
Dec 26, 2012 15.56 15.56 15.14 15.30 905,786 -0.20(-1.29%)
Dec 24, 2012 15.46 15.57 15.41 15.50 484,163 +0.01(+0.07%)
Dec 21, 2012 15.43 15.66 15.37 15.49 1,782,851 +0.01(+0.07%)
Dec 20, 2012 15.53 15.54 15.34 15.48 818,714 -0.00(-0.02%)
Dec 19, 2012 15.63 15.72 15.44 15.49 562,490 -0.08(-0.54%)
Dec 18, 2012 15.41 15.79 15.14 15.57 1,212,192 +0.24(+1.54%)
Dec 17, 2012 15.25 15.35 15.02 15.33 636,427 +0.20(+1.30%)
Dec 14, 2012 14.77 15.18 14.77 15.14 1,350,233 +0.35(+2.36%)
Dec 13, 2012 14.83 14.91 14.62 14.79 549,437 -0.00(-0.02%)
Dec 12, 2012 15.03 15.08 14.61 14.79 1,076,284 -0.17(-1.15%)
Dec 11, 2012 14.89 15.10 14.89 14.96 783,821 +0.14(+0.95%)
Dec 10, 2012 15.61 15.62 14.79 14.82 2,580,302 -0.80(-5.12%)
Dec 07, 2012 15.61 15.76 15.49 15.62 1,378,578 +0.13(+0.86%)
Dec 06, 2012 15.43 15.79 15.37 15.49 820,819 +0.01(+0.09%)
Dec 05, 2012 16.12 16.12 15.26 15.47 1,847,535 -0.65(-4.06%)
Dec 04, 2012 16.08 16.25 16.00 16.13 1,566,774 -0.20(-1.25%)
Nov 30, 2012 16.45 16.49 16.21 16.33 1,050,542 -0.00(-0.02%)
Nov 29, 2012 16.34 16.52 16.06 16.34 1,409,606 +0.08(+0.47%)
Nov 28, 2012 16.06 16.28 15.95 16.26 970,193 +0.21(+1.31%)
Nov 27, 2012 15.90 16.12 15.87 16.05 1,568,371 +0.15(+0.96%)
Nov 26, 2012 16.11 16.19 15.70 15.90 852,396 -0.19(-1.21%)
Nov 23, 2012 15.97 16.09 15.93 16.09 377,321 +0.20(+1.27%)
Nov 21, 2012 15.97 16.08 15.81 15.89 626,529 -0.03(-0.16%)
Nov 20, 2012 15.66 15.92 15.61 15.92 956,794 +0.27(+1.71%)
Nov 19, 2012 15.46 15.73 15.44 15.65 1,258,145 +0.30(+1.96%)
Nov 16, 2012 15.39 15.43 15.09 15.35 2,025,370 -0.12(-0.78%)
Nov 15, 2012 15.31 15.48 14.57 15.47 2,030,647 +0.22(+1.47%)
Nov 14, 2012 15.55 15.59 15.25 15.25 1,637,787 +0.02(+0.13%)
Nov 13, 2012 14.98 15.40 14.93 15.23 1,463,810 +0.21(+1.40%)
Nov 12, 2012 15.36 15.36 14.88 15.02 998,938 -0.21(-1.38%)
Nov 09, 2012 14.92 15.32 14.70 15.23 1,252,132 +0.33(+2.23%)
Nov 08, 2012 15.44 15.44 14.83 14.89 1,091,702 -0.55(-3.56%)
Nov 07, 2012 15.41 15.81 15.10 15.44 3,436,797 +0.24(+1.55%)
Nov 06, 2012 15.07 15.33 15.03 15.21 1,297,182 +0.17(+1.15%)
Nov 05, 2012 15.05 15.11 14.93 15.03 1,562,881 +0.03(+0.17%)
Nov 02, 2012 15.10 15.22 14.94 15.01 718,646 -0.16(-1.03%)
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.