Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.44 19.51 19.35 19.42 810,313 +0.00(+0.00%)
Jan 30, 2013 19.58 19.58 19.38 19.42 834,460 -0.15(-0.77%)
Jan 29, 2013 19.53 19.69 19.53 19.57 830,457 -0.00(-0.02%)
Jan 28, 2013 19.55 19.65 19.45 19.57 809,293 +0.05(+0.23%)
Jan 25, 2013 19.50 19.53 19.37 19.53 499,620 +0.10(+0.54%)
Jan 24, 2013 19.42 19.47 19.34 19.42 561,966 +0.05(+0.24%)
Jan 23, 2013 19.34 19.44 19.34 19.38 560,855 -0.01(-0.07%)
Jan 22, 2013 19.12 19.43 19.08 19.39 1,020,870 +0.31(+1.65%)
Jan 18, 2013 19.02 19.11 18.93 19.08 626,015 +0.07(+0.36%)
Jan 17, 2013 18.98 19.08 18.90 19.01 811,770 +0.05(+0.29%)
Jan 16, 2013 18.93 18.98 18.88 18.95 539,794 -0.01(-0.05%)
Jan 15, 2013 18.90 18.98 18.82 18.96 782,724 -0.00(-0.02%)
Jan 14, 2013 18.87 19.03 18.87 18.97 818,738 +0.07(+0.36%)
Jan 11, 2013 18.85 18.93 18.81 18.90 743,246 +0.18(+0.98%)
Jan 10, 2013 18.62 18.74 18.58 18.72 973,931 +0.12(+0.63%)
Jan 09, 2013 18.39 18.60 18.34 18.60 1,144,915 +0.27(+1.45%)
Jan 08, 2013 18.34 18.40 18.29 18.33 913,419 -0.04(-0.20%)
Jan 07, 2013 18.40 18.46 18.35 18.37 730,950 -0.09(-0.49%)
Jan 04, 2013 18.24 18.47 18.18 18.46 1,043,197 +0.27(+1.49%)
Jan 03, 2013 18.05 18.23 17.97 18.19 1,872,931 +0.12(+0.68%)
Jan 02, 2013 18.05 18.09 17.97 18.06 1,126,143 +0.20(+1.11%)
Dec 31, 2012 17.65 17.87 17.59 17.87 925,989 +0.16(+0.89%)
Dec 28, 2012 17.68 17.82 17.63 17.71 730,195 -0.05(-0.25%)
Dec 27, 2012 17.82 17.89 17.66 17.75 1,051,015 -0.08(-0.43%)
Dec 26, 2012 17.88 17.95 17.81 17.83 804,615 -0.03(-0.15%)
Dec 24, 2012 17.68 17.93 17.68 17.86 379,932 +0.00(+0.03%)
Dec 21, 2012 17.82 17.98 17.73 17.85 2,813,506 -0.11(-0.63%)
Dec 20, 2012 17.85 17.98 17.78 17.96 880,181 +0.10(+0.58%)
Dec 19, 2012 17.91 17.98 17.85 17.86 1,252,482 -0.07(-0.40%)
Dec 18, 2012 17.94 17.95 17.81 17.93 1,486,462 +0.00(+0.00%)
Dec 17, 2012 17.87 17.99 17.81 17.93 1,181,428 +0.14(+0.81%)
Dec 14, 2012 17.94 17.97 17.75 17.79 867,669 -0.15(-0.86%)
Dec 13, 2012 18.07 18.08 17.94 17.94 1,049,322 +0.09(+0.48%)
Dec 12, 2012 17.85 18.01 17.83 17.86 979,166 +0.07(+0.38%)
Dec 11, 2012 18.00 18.03 17.72 17.79 1,143,138 -0.16(-0.87%)
Dec 10, 2012 17.85 18.00 17.80 17.95 926,995 +0.09(+0.50%)
Dec 07, 2012 17.83 17.98 17.75 17.86 939,520 +0.02(+0.10%)
Dec 06, 2012 17.74 17.89 17.74 17.84 923,222 +0.04(+0.25%)
Dec 05, 2012 17.56 17.83 17.55 17.79 913,591 +0.23(+1.30%)
Dec 04, 2012 17.59 17.66 17.53 17.57 701,976 -0.13(-0.73%)
Nov 30, 2012 17.58 17.72 17.55 17.70 1,375,233 +0.04(+0.23%)
Nov 29, 2012 17.44 17.67 17.40 17.66 1,310,138 +0.21(+1.18%)
Nov 28, 2012 17.40 17.46 17.25 17.45 858,234 +0.05(+0.28%)
Nov 27, 2012 17.57 17.58 17.40 17.40 1,538,208 -0.14(-0.79%)
Nov 26, 2012 17.51 17.59 17.45 17.54 1,192,609 +0.00(+0.00%)
Nov 23, 2012 17.33 17.54 17.33 17.54 668,842 +0.23(+1.34%)
Nov 21, 2012 17.28 17.33 17.22 17.31 1,144,501 +0.03(+0.18%)
Nov 20, 2012 17.14 17.29 17.04 17.28 2,002,410 +0.11(+0.62%)
Nov 19, 2012 16.93 17.17 16.88 17.17 1,427,989 +0.36(+2.12%)
Nov 16, 2012 16.65 16.82 16.48 16.81 825,294 +0.14(+0.86%)
Nov 15, 2012 16.66 16.73 16.57 16.67 955,151 -0.01(-0.08%)
Nov 14, 2012 16.92 17.00 16.64 16.68 925,794 -0.25(-1.45%)
Nov 13, 2012 16.99 17.19 16.93 16.93 1,097,940 -0.14(-0.81%)
Nov 12, 2012 17.19 17.28 17.05 17.07 827,649 -0.12(-0.73%)
Nov 09, 2012 17.02 17.33 16.98 17.19 1,478,322 +0.10(+0.60%)
Nov 08, 2012 17.02 17.17 16.97 17.09 1,316,185 +0.11(+0.63%)
Nov 07, 2012 17.19 17.24 16.98 16.98 1,891,732 -0.39(-2.26%)
Nov 06, 2012 17.23 17.54 17.18 17.37 1,259,484 +0.16(+0.93%)
Nov 05, 2012 17.18 17.27 17.03 17.21 1,017,402 +0.00(+0.00%)
Nov 02, 2012 17.45 17.54 17.12 17.21 1,517,979 -0.23(-1.30%)
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.