Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.56 23.97 23.38 23.90 5,828,499 +0.04(+0.17%)
Jan 30, 2013 23.49 23.90 23.49 23.86 4,546,109 +0.29(+1.21%)
Jan 29, 2013 23.51 23.67 23.41 23.58 3,486,558 +0.02(+0.09%)
Jan 28, 2013 23.41 23.63 23.35 23.56 2,478,391 +0.10(+0.45%)
Jan 25, 2013 23.43 23.48 23.28 23.45 1,907,967 +0.10(+0.45%)
Jan 24, 2013 23.31 23.53 23.26 23.35 1,969,684 +0.05(+0.21%)
Jan 23, 2013 23.42 23.45 23.26 23.30 3,445,213 -0.21(-0.89%)
Jan 22, 2013 23.34 23.54 23.33 23.51 2,962,033 +0.09(+0.39%)
Jan 18, 2013 23.40 23.55 23.06 23.42 3,915,750 +0.10(+0.45%)
Jan 17, 2013 23.08 23.59 23.08 23.31 8,007,568 +0.32(+1.39%)
Jan 16, 2013 22.24 23.10 21.75 22.99 6,414,974 +0.82(+3.70%)
Jan 15, 2013 21.89 22.21 21.89 22.17 3,354,862 +0.10(+0.47%)
Jan 14, 2013 22.13 22.18 21.91 22.07 2,595,495 -0.08(-0.35%)
Jan 11, 2013 22.28 22.29 21.89 22.14 2,337,419 -0.19(-0.84%)
Jan 10, 2013 22.17 22.38 21.97 22.33 3,938,664 +0.35(+1.58%)
Jan 09, 2013 22.05 22.30 21.90 21.98 3,607,929 -0.23(-1.03%)
Jan 08, 2013 22.46 22.47 22.14 22.21 2,942,665 -0.29(-1.27%)
Jan 07, 2013 22.53 22.65 22.27 22.50 4,085,361 -0.17(-0.77%)
Jan 04, 2013 22.11 22.69 22.00 22.67 6,589,076 +0.61(+2.74%)
Jan 03, 2013 21.83 22.14 21.59 22.07 5,340,102 +0.28(+1.28%)
Jan 02, 2013 21.56 21.79 21.05 21.79 3,191,278 +0.74(+3.50%)
Dec 31, 2012 20.88 21.10 20.84 21.05 2,693,092 +0.09(+0.43%)
Dec 28, 2012 20.84 21.08 20.76 20.96 2,304,232 -0.03(-0.13%)
Dec 27, 2012 21.04 21.11 20.68 20.99 2,177,627 -0.07(-0.33%)
Dec 26, 2012 20.94 21.13 20.82 21.06 1,971,192 +0.18(+0.87%)
Dec 24, 2012 20.89 21.01 20.73 20.88 896,051 -0.12(-0.56%)
Dec 21, 2012 20.66 21.10 20.66 21.00 3,600,171 -0.16(-0.76%)
Dec 20, 2012 21.02 21.21 20.97 21.16 1,763,353 +0.17(+0.83%)
Dec 19, 2012 21.21 21.25 20.97 20.98 2,550,563 -0.18(-0.85%)
Dec 18, 2012 20.45 21.18 20.45 21.16 4,420,414 +0.74(+3.61%)
Dec 17, 2012 20.02 20.44 19.97 20.43 2,512,410 +0.49(+2.44%)
Dec 14, 2012 20.05 20.14 19.92 19.94 1,774,664 -0.15(-0.73%)
Dec 13, 2012 20.17 20.27 20.04 20.08 3,540,164 -0.28(-1.37%)
Dec 12, 2012 20.52 20.65 20.31 20.36 4,539,504 +0.00(+0.00%)
Dec 11, 2012 20.29 20.41 20.26 20.36 2,807,082 +0.11(+0.55%)
Dec 10, 2012 20.11 20.47 20.00 20.25 2,164,588 +0.09(+0.45%)
Dec 07, 2012 20.08 20.18 20.04 20.16 1,853,021 +0.14(+0.69%)
Dec 06, 2012 20.00 20.06 19.89 20.02 2,489,626 +0.01(+0.07%)
Dec 05, 2012 20.01 20.20 19.94 20.01 3,956,577 +0.06(+0.31%)
Dec 04, 2012 20.11 20.20 19.80 19.95 3,734,558 -0.53(-2.60%)
Nov 30, 2012 20.39 20.62 20.34 20.48 5,103,672 +0.12(+0.58%)
Nov 29, 2012 20.65 20.73 20.28 20.36 3,611,544 -0.18(-0.88%)
Nov 28, 2012 20.33 20.58 20.22 20.54 5,331,440 +0.06(+0.30%)
Nov 27, 2012 20.54 20.86 20.43 20.48 7,238,077 -0.14(-0.67%)
Nov 26, 2012 20.03 20.67 20.03 20.62 6,145,838 +0.42(+2.06%)
Nov 23, 2012 19.97 20.20 19.91 20.20 620,915 +0.36(+1.81%)
Nov 21, 2012 19.95 20.01 19.77 19.84 1,933,610 -0.17(-0.83%)
Nov 20, 2012 19.84 20.18 19.68 20.01 2,619,919 +0.17(+0.87%)
Nov 19, 2012 19.70 19.88 19.68 19.84 3,194,995 +0.42(+2.17%)
Nov 16, 2012 19.46 19.59 19.19 19.41 3,582,917 +0.02(+0.11%)
Nov 15, 2012 19.28 19.51 19.19 19.39 3,427,064 +0.10(+0.54%)
Nov 14, 2012 19.72 19.75 19.26 19.29 3,534,440 -0.35(-1.80%)
Nov 13, 2012 19.64 19.94 19.60 19.64 3,443,442 -0.16(-0.80%)
Nov 12, 2012 19.91 19.91 19.64 19.80 2,024,254 +0.12(+0.60%)
Nov 09, 2012 19.65 19.91 19.62 19.68 4,036,827 -0.03(-0.18%)
Nov 08, 2012 19.97 20.19 19.70 19.72 3,625,217 -0.22(-1.11%)
Nov 07, 2012 20.63 20.69 19.86 19.94 5,319,397 -0.93(-4.44%)
Nov 06, 2012 20.81 20.93 20.74 20.87 6,748,713 +0.11(+0.53%)
Nov 05, 2012 20.84 20.94 20.69 20.76 2,949,621 -0.17(-0.79%)
Nov 02, 2012 21.22 21.24 20.90 20.92 2,375,737 -0.20(-0.95%)
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.