Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.26 19.39 19.23 19.35 126,975 +0.03(+0.15%)
Jan 30, 2013 19.23 19.37 19.19 19.32 30,060 -0.01(-0.05%)
Jan 29, 2013 19.28 19.37 19.28 19.33 30,112 +0.12(+0.62%)
Jan 28, 2013 18.97 19.22 18.97 19.21 81,578 +0.29(+1.51%)
Jan 25, 2013 18.96 19.01 18.88 18.93 61,454 +0.02(+0.10%)
Jan 24, 2013 18.95 18.95 18.85 18.91 60,995 +0.10(+0.53%)
Jan 23, 2013 18.78 18.85 18.65 18.81 119,424 +0.09(+0.47%)
Jan 22, 2013 18.63 18.75 18.63 18.72 20,475 -0.05(-0.26%)
Jan 18, 2013 18.72 18.81 18.72 18.77 7,688 -0.04(-0.23%)
Jan 17, 2013 18.73 18.85 18.73 18.81 6,590 +0.04(+0.23%)
Jan 16, 2013 18.64 18.80 18.63 18.77 24,145 -0.04(-0.21%)
Jan 15, 2013 19.11 19.11 18.70 18.81 22,857 -0.01(-0.05%)
Jan 14, 2013 18.85 18.86 18.74 18.82 20,541 +0.08(+0.42%)
Jan 11, 2013 19.02 19.02 18.68 18.74 34,000 -0.19(-0.99%)
Jan 10, 2013 18.92 18.94 18.82 18.93 41,957 +0.15(+0.79%)
Jan 09, 2013 18.88 18.88 18.67 18.78 13,319 +0.00(+0.00%)
Jan 08, 2013 18.87 18.88 18.75 18.78 9,138 -0.04(-0.21%)
Jan 07, 2013 18.88 18.95 18.80 18.82 75,586 +0.05(+0.26%)
Jan 04, 2013 18.69 18.77 18.68 18.77 55,516 +0.12(+0.64%)
Jan 03, 2013 18.59 18.80 18.59 18.65 19,763 -0.04(-0.21%)
Jan 02, 2013 18.74 18.84 18.67 18.69 49,907 +0.01(+0.05%)
Dec 31, 2012 18.66 18.71 18.59 18.68 28,389 +0.04(+0.21%)
Dec 28, 2012 18.63 18.69 18.63 18.64 36,034 -0.10(-0.53%)
Dec 27, 2012 18.49 18.76 18.49 18.74 28,170 +0.14(+0.74%)
Dec 26, 2012 18.51 18.66 18.51 18.60 88,705 +0.25(+1.38%)
Dec 24, 2012 18.29 18.56 18.15 18.35 33,209 -0.05(-0.25%)
Dec 21, 2012 18.17 18.42 18.17 18.39 123,153 -0.11(-0.59%)
Dec 20, 2012 18.57 18.60 18.46 18.50 53,157 +0.07(+0.35%)
Dec 19, 2012 18.36 18.47 18.36 18.44 26,898 +0.13(+0.72%)
Dec 18, 2012 18.32 18.36 18.25 18.31 61,174 +0.10(+0.54%)
Dec 17, 2012 18.19 18.29 18.19 18.21 24,614 -0.12(-0.67%)
Dec 14, 2012 18.34 18.36 18.29 18.33 4,059 -0.00(-0.02%)
Dec 13, 2012 18.36 18.40 18.33 18.33 10,275 -0.13(-0.71%)
Dec 12, 2012 18.30 18.47 18.30 18.46 18,161 +0.09(+0.48%)
Dec 11, 2012 18.36 18.38 18.32 18.37 26,091 +0.02(+0.11%)
Dec 10, 2012 18.39 18.40 18.29 18.36 32,049 -0.04(-0.21%)
Dec 07, 2012 18.44 18.44 18.29 18.39 9,898 +0.02(+0.13%)
Dec 06, 2012 18.34 18.39 18.31 18.37 106,732 +0.14(+0.79%)
Dec 05, 2012 18.06 18.29 18.06 18.23 107,032 +0.27(+1.48%)
Dec 04, 2012 18.05 18.15 17.96 17.96 14,776 +0.10(+0.55%)
Nov 30, 2012 18.17 18.17 17.84 17.86 47,903 -0.27(-1.47%)
Nov 29, 2012 18.13 18.22 18.08 18.13 26,944 -0.05(-0.27%)
Nov 28, 2012 18.23 18.25 18.13 18.18 31,286 -0.06(-0.33%)
Nov 27, 2012 18.24 18.36 18.24 18.24 31,488 -0.04(-0.22%)
Nov 26, 2012 18.25 18.28 18.20 18.28 36,980 +0.03(+0.16%)
Nov 23, 2012 18.19 18.25 18.19 18.25 4,980 +0.15(+0.82%)
Nov 21, 2012 18.09 18.26 18.09 18.10 12,878 -0.19(-1.03%)
Nov 20, 2012 18.29 18.36 18.24 18.29 6,527 +0.05(+0.27%)
Nov 19, 2012 18.34 18.39 18.19 18.24 68,367 -0.01(-0.05%)
Nov 16, 2012 18.34 18.34 18.24 18.25 32,487 -0.09(-0.48%)
Nov 15, 2012 18.41 18.41 18.32 18.34 57,174 -0.03(-0.16%)
Nov 14, 2012 18.35 18.42 18.34 18.36 22,043 -0.11(-0.59%)
Nov 13, 2012 18.43 18.47 18.36 18.47 32,290 -0.06(-0.32%)
Nov 12, 2012 18.51 18.66 18.51 18.53 4,081 -0.05(-0.28%)
Nov 09, 2012 18.62 18.62 18.50 18.58 28,378 -0.05(-0.25%)
Nov 08, 2012 18.71 18.72 18.63 18.63 13,931 -0.05(-0.29%)
Nov 07, 2012 18.76 18.76 18.62 18.69 12,180 -0.03(-0.19%)
Nov 06, 2012 18.76 18.76 18.63 18.72 20,126 +0.01(+0.05%)
Nov 05, 2012 18.69 18.72 18.64 18.71 2,753 +0.10(+0.53%)
Nov 02, 2012 18.66 18.75 18.60 18.61 36,769 -0.04(-0.21%)
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.