Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.01 24.32 23.86 24.05 2,531,317 -0.04(-0.17%)
Jan 30, 2013 24.14 24.31 23.95 24.09 2,788,066 -0.13(-0.54%)
Jan 29, 2013 23.89 24.27 23.56 24.22 2,724,273 +0.20(+0.83%)
Jan 28, 2013 23.58 24.12 23.57 24.02 3,246,663 +0.44(+1.87%)
Jan 25, 2013 22.81 23.60 22.70 23.58 2,973,441 +0.77(+3.38%)
Jan 24, 2013 22.85 22.96 22.61 22.81 3,091,760 -0.34(-1.47%)
Jan 23, 2013 23.16 23.30 22.83 23.15 2,763,112 +0.05(+0.22%)
Jan 22, 2013 23.21 23.23 22.78 23.10 2,501,233 -0.13(-0.56%)
Jan 18, 2013 23.40 23.45 23.11 23.23 1,743,285 -0.10(-0.43%)
Jan 17, 2013 23.30 23.46 22.93 23.33 2,575,741 +0.18(+0.78%)
Jan 16, 2013 23.50 23.66 23.15 23.15 2,555,366 -0.23(-0.98%)
Jan 15, 2013 23.07 23.49 22.88 23.38 2,006,877 +0.20(+0.86%)
Jan 14, 2013 23.08 23.20 22.93 23.18 1,226,785 +0.16(+0.70%)
Jan 11, 2013 23.10 23.25 22.83 23.02 1,484,510 -0.16(-0.69%)
Jan 10, 2013 23.14 23.28 22.78 23.18 1,470,646 +0.16(+0.70%)
Jan 09, 2013 23.41 23.46 23.01 23.02 1,351,929 -0.33(-1.41%)
Jan 08, 2013 23.00 23.46 22.88 23.35 2,101,020 +0.35(+1.52%)
Jan 07, 2013 23.00 23.09 22.51 23.00 1,954,456 +0.06(+0.26%)
Jan 04, 2013 23.00 23.11 22.54 22.94 2,305,080 +0.04(+0.17%)
Jan 03, 2013 23.41 23.43 22.77 22.90 2,221,787 -0.40(-1.72%)
Jan 02, 2013 23.50 23.50 22.26 23.30 3,343,263 +1.04(+4.67%)
Dec 31, 2012 21.83 22.34 21.66 22.26 1,944,506 +0.39(+1.78%)
Dec 28, 2012 21.94 22.15 21.84 21.87 1,036,225 -0.21(-0.95%)
Dec 27, 2012 22.20 22.20 21.85 22.08 1,662,230 -0.08(-0.36%)
Dec 26, 2012 22.15 22.61 22.05 22.16 1,366,191 -0.05(-0.23%)
Dec 24, 2012 22.19 22.22 21.90 22.21 589,880 +0.08(+0.36%)
Dec 21, 2012 21.79 22.21 21.50 22.13 3,710,754 -0.27(-1.21%)
Dec 20, 2012 22.93 23.00 22.34 22.40 2,289,562 -0.50(-2.18%)
Dec 19, 2012 22.96 23.05 22.79 22.90 2,612,643 -0.05(-0.22%)
Dec 18, 2012 22.32 23.01 22.24 22.95 2,982,212 +0.63(+2.82%)
Dec 17, 2012 22.01 22.33 21.83 22.32 1,883,125 +0.31(+1.41%)
Dec 14, 2012 21.83 22.10 21.73 22.01 1,880,895 +0.15(+0.69%)
Dec 13, 2012 22.25 22.43 21.60 21.86 2,248,571 -0.38(-1.71%)
Dec 12, 2012 22.42 22.50 22.09 22.24 2,177,912 -0.18(-0.80%)
Dec 11, 2012 22.09 22.50 22.03 22.42 2,613,757 +0.54(+2.47%)
Dec 10, 2012 21.66 22.14 21.63 21.88 1,333,018 +0.05(+0.25%)
Dec 07, 2012 21.95 22.00 21.52 21.82 1,648,498 -0.10(-0.43%)
Dec 06, 2012 21.96 22.11 21.87 21.92 1,603,497 -0.07(-0.32%)
Dec 05, 2012 21.64 22.05 21.44 21.99 1,731,679 +0.39(+1.81%)
Dec 04, 2012 21.79 21.88 21.49 21.60 1,844,390 -0.64(-2.88%)
Nov 30, 2012 22.00 22.46 21.96 22.24 3,115,236 +0.18(+0.82%)
Nov 29, 2012 21.89 22.20 21.81 22.06 1,913,648 +0.25(+1.15%)
Nov 28, 2012 21.68 21.85 21.15 21.81 2,365,048 +0.06(+0.28%)
Nov 27, 2012 21.51 21.82 21.46 21.75 3,535,611 +0.18(+0.83%)
Nov 26, 2012 20.68 21.59 20.68 21.57 3,319,852 +0.92(+4.46%)
Nov 23, 2012 20.53 20.83 20.50 20.65 1,311,291 +0.18(+0.88%)
Nov 21, 2012 20.15 20.57 20.13 20.47 2,747,426 +0.37(+1.84%)
Nov 20, 2012 21.08 21.43 19.99 20.10 7,577,050 -1.47(-6.82%)
Nov 19, 2012 20.83 21.66 20.61 21.57 5,764,701 +1.22(+6.00%)
Nov 16, 2012 20.39 20.54 20.18 20.35 4,729,538 +0.01(+0.05%)
Nov 15, 2012 20.25 20.56 20.17 20.34 4,013,421 +0.18(+0.90%)
Nov 14, 2012 20.79 20.95 20.14 20.16 2,168,693 -0.55(-2.66%)
Nov 13, 2012 20.98 21.02 20.70 20.71 2,163,309 -0.37(-1.76%)
Nov 12, 2012 21.24 21.25 21.00 21.08 888,475 -0.07(-0.33%)
Nov 09, 2012 21.38 21.41 20.99 21.15 2,069,695 -0.27(-1.27%)
Nov 08, 2012 21.91 21.97 21.41 21.42 1,333,639 -0.32(-1.46%)
Nov 07, 2012 22.55 22.56 21.51 21.74 2,716,087 -0.97(-4.27%)
Nov 06, 2012 22.78 23.00 22.67 22.71 1,388,435 +0.04(+0.18%)
Nov 05, 2012 22.67 22.78 22.46 22.67 866,297 -0.03(-0.13%)
Nov 02, 2012 23.11 23.14 22.70 22.70 1,354,688 -0.25(-1.09%)
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.