Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.08 19.17 18.95 19.07 51,169 -0.05(-0.26%)
Jan 30, 2013 19.05 19.12 19.01 19.12 42,998 +0.07(+0.37%)
Jan 29, 2013 19.02 19.05 18.96 19.05 42,632 +0.04(+0.21%)
Jan 28, 2013 19.00 19.10 18.97 19.01 76,304 +0.02(+0.11%)
Jan 25, 2013 18.90 19.05 18.90 18.99 54,342 +0.15(+0.80%)
Jan 24, 2013 19.06 19.12 18.73 18.84 57,397 -0.14(-0.74%)
Jan 23, 2013 19.04 19.07 18.83 18.98 70,646 +0.03(+0.16%)
Jan 22, 2013 18.99 19.11 18.86 18.95 42,094 +0.01(+0.05%)
Jan 18, 2013 19.03 19.08 18.89 18.94 59,219 -0.10(-0.53%)
Jan 17, 2013 19.09 19.09 18.74 19.04 65,688 +0.02(+0.11%)
Jan 16, 2013 19.00 19.11 18.86 19.02 43,281 +0.04(+0.21%)
Jan 15, 2013 19.09 19.10 18.85 18.98 53,243 -0.13(-0.68%)
Jan 14, 2013 18.99 19.16 18.80 19.11 59,729 +0.19(+1.00%)
Jan 11, 2013 18.89 18.98 18.71 18.92 33,869 +0.04(+0.21%)
Jan 10, 2013 18.70 18.98 18.55 18.88 40,570 +0.20(+1.07%)
Jan 09, 2013 18.57 18.68 18.54 18.68 30,852 +0.11(+0.59%)
Jan 08, 2013 18.45 18.57 18.41 18.57 15,830 +0.18(+0.98%)
Jan 07, 2013 18.69 18.69 18.32 18.39 31,052 -0.13(-0.70%)
Jan 04, 2013 18.54 18.62 18.40 18.52 20,137 +0.02(+0.11%)
Jan 03, 2013 18.43 18.58 18.30 18.50 28,981 +0.10(+0.54%)
Jan 02, 2013 18.36 18.40 18.17 18.40 33,504 +0.23(+1.27%)
Dec 31, 2012 18.18 18.23 18.04 18.17 28,703 +0.02(+0.11%)
Dec 28, 2012 18.09 18.22 17.95 18.15 39,947 +0.20(+1.11%)
Dec 27, 2012 18.25 18.29 17.92 17.95 41,955 -0.38(-2.07%)
Dec 26, 2012 18.45 18.45 18.23 18.33 31,846 -0.05(-0.27%)
Dec 24, 2012 18.33 18.38 18.29 18.38 21,524 +0.14(+0.77%)
Dec 21, 2012 18.21 18.28 17.88 18.24 49,933 -0.09(-0.49%)
Dec 20, 2012 18.28 18.33 18.13 18.33 20,136 +0.03(+0.16%)
Dec 19, 2012 18.28 18.34 18.06 18.30 30,061 +0.04(+0.22%)
Dec 18, 2012 18.22 18.38 18.06 18.26 36,843 +0.09(+0.50%)
Dec 17, 2012 18.26 18.33 18.03 18.17 21,710 -0.11(-0.60%)
Dec 14, 2012 18.29 18.32 18.05 18.28 38,180 +0.00(+0.00%)
Dec 13, 2012 18.32 18.37 18.15 18.28 28,970 -0.06(-0.33%)
Dec 12, 2012 18.26 18.34 18.14 18.34 26,298 +0.12(+0.66%)
Dec 11, 2012 18.29 18.29 18.12 18.22 32,923 -0.11(-0.60%)
Dec 10, 2012 18.26 18.34 18.25 18.33 16,442 +0.07(+0.38%)
Dec 07, 2012 18.30 18.30 18.18 18.26 18,968 +0.06(+0.33%)
Dec 06, 2012 18.27 18.33 18.05 18.20 24,422 -0.02(-0.11%)
Dec 05, 2012 18.35 18.35 18.03 18.22 40,921 -0.08(-0.44%)
Dec 04, 2012 18.33 18.33 18.26 18.30 51,946 +0.12(+0.66%)
Nov 30, 2012 18.20 18.20 18.03 18.18 49,359 +0.02(+0.11%)
Nov 29, 2012 18.14 18.16 18.02 18.16 80,789 +0.17(+0.94%)
Nov 28, 2012 18.03 18.03 17.81 17.99 79,808 +0.10(+0.56%)
Nov 27, 2012 17.72 17.93 17.68 17.89 73,360 +0.33(+1.88%)
Nov 26, 2012 17.72 18.06 17.53 17.56 91,412 -0.26(-1.46%)
Nov 23, 2012 18.06 18.06 17.79 17.82 21,622 -0.07(-0.39%)
Nov 21, 2012 18.01 18.50 17.85 17.89 86,284 +0.00(+0.00%)
Nov 20, 2012 18.01 18.01 17.56 17.89 79,622 +0.02(+0.11%)
Nov 19, 2012 17.63 17.90 17.56 17.87 64,706 +0.28(+1.59%)
Nov 16, 2012 17.45 17.83 17.38 17.59 75,440 +0.23(+1.32%)
Nov 15, 2012 16.84 17.51 16.83 17.36 111,321 -0.31(-1.75%)
Nov 14, 2012 18.22 18.22 17.16 17.67 52,538 -0.53(-2.91%)
Nov 13, 2012 18.18 18.26 18.03 18.20 124,605 -0.06(-0.33%)
Nov 12, 2012 18.43 18.43 18.15 18.26 26,997 -0.03(-0.16%)
Nov 09, 2012 18.29 18.30 17.95 18.29 34,587 +0.02(+0.11%)
Nov 08, 2012 18.33 18.48 17.96 18.27 52,824 -0.17(-0.92%)
Nov 07, 2012 18.35 18.44 18.10 18.44 49,378 +0.08(+0.44%)
Nov 06, 2012 18.51 18.51 18.30 18.36 26,292 +0.00(+0.00%)
Nov 05, 2012 18.39 18.39 18.26 18.36 64,965 +0.03(+0.16%)
Nov 02, 2012 18.45 18.50 18.28 18.33 50,833 +0.01(+0.05%)
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.