Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.95 21.17 20.91 21.12 2,683,853 +0.09(+0.43%)
Dec 28, 2012 20.91 21.15 20.83 21.03 2,296,328 -0.03(-0.13%)
Dec 27, 2012 21.12 21.18 20.75 21.06 2,170,157 -0.07(-0.33%)
Dec 26, 2012 21.01 21.20 20.89 21.13 1,964,429 +0.18(+0.87%)
Dec 24, 2012 20.96 21.08 20.80 20.95 892,977 -0.12(-0.56%)
Dec 21, 2012 20.73 21.17 20.73 21.07 3,587,821 -0.16(-0.76%)
Dec 20, 2012 21.09 21.28 21.04 21.23 1,757,304 +0.17(+0.83%)
Dec 19, 2012 21.28 21.32 21.04 21.05 2,541,813 -0.18(-0.85%)
Dec 18, 2012 20.52 21.26 20.52 21.24 4,405,250 +0.74(+3.61%)
Dec 17, 2012 20.09 20.51 20.04 20.50 2,503,791 +0.49(+2.44%)
Dec 14, 2012 20.12 20.21 19.99 20.01 1,768,576 -0.15(-0.73%)
Dec 13, 2012 20.24 20.34 20.11 20.15 3,528,019 -0.28(-1.37%)
Dec 12, 2012 20.59 20.72 20.38 20.43 4,523,931 +0.00(+0.00%)
Dec 11, 2012 20.36 20.48 20.33 20.43 2,797,452 +0.11(+0.55%)
Dec 10, 2012 20.18 20.54 20.07 20.32 2,157,163 +0.09(+0.45%)
Dec 07, 2012 20.15 20.25 20.11 20.23 1,846,664 +0.14(+0.69%)
Dec 06, 2012 20.07 20.13 19.95 20.09 2,481,085 +0.01(+0.07%)
Dec 05, 2012 20.08 20.27 20.01 20.08 3,943,004 +0.06(+0.31%)
Dec 04, 2012 20.18 20.27 19.87 20.02 3,721,746 -0.53(-2.60%)
Nov 30, 2012 20.46 20.69 20.41 20.55 5,086,164 +0.12(+0.58%)
Nov 29, 2012 20.72 20.80 20.35 20.43 3,599,155 -0.18(-0.88%)
Nov 28, 2012 20.40 20.66 20.29 20.61 5,313,150 +0.06(+0.30%)
Nov 27, 2012 20.61 20.94 20.50 20.55 7,213,246 -0.14(-0.67%)
Nov 26, 2012 20.10 20.75 20.10 20.69 6,124,755 +0.42(+2.06%)
Nov 23, 2012 20.04 20.27 19.98 20.27 618,785 +0.36(+1.81%)
Nov 21, 2012 20.02 20.08 19.84 19.91 1,926,977 -0.17(-0.83%)
Nov 20, 2012 19.91 20.25 19.75 20.08 2,610,931 +0.17(+0.87%)
Nov 19, 2012 19.77 19.95 19.75 19.91 3,184,035 +0.42(+2.17%)
Nov 16, 2012 19.53 19.66 19.25 19.48 3,570,626 +0.02(+0.11%)
Nov 15, 2012 19.35 19.58 19.26 19.46 3,415,308 +0.10(+0.54%)
Nov 14, 2012 19.79 19.82 19.32 19.36 3,522,315 -0.35(-1.80%)
Nov 13, 2012 19.70 20.01 19.67 19.71 3,431,629 -0.16(-0.80%)
Nov 12, 2012 19.98 19.98 19.71 19.87 2,017,309 +0.12(+0.60%)
Nov 09, 2012 19.72 19.98 19.69 19.75 4,022,978 -0.03(-0.18%)
Nov 08, 2012 20.04 20.26 19.77 19.79 3,612,781 -0.22(-1.11%)
Nov 07, 2012 20.70 20.76 19.93 20.01 5,301,148 -0.93(-4.44%)
Nov 06, 2012 20.88 21.00 20.82 20.94 6,725,561 +0.11(+0.53%)
Nov 05, 2012 20.91 21.02 20.76 20.83 2,939,503 -0.17(-0.79%)
Nov 02, 2012 21.29 21.31 20.97 21.00 2,367,587 -0.20(-0.95%)
Nov 01, 2012 20.71 21.20 20.55 21.20 3,167,913 +0.49(+2.38%)
Oct 31, 2012 20.36 20.74 20.23 20.70 3,195,419 +0.41(+2.02%)
Oct 26, 2012 20.52 20.29 20.29 20.29 2,890,425 -0.24(-1.18%)
Oct 25, 2012 20.50 20.58 20.38 20.54 2,932,158 +0.28(+1.41%)
Oct 24, 2012 20.45 20.57 20.18 20.25 4,002,114 -0.12(-0.61%)
Oct 23, 2012 20.21 20.49 20.05 20.38 4,040,387 -0.06(-0.31%)
Oct 19, 2012 20.62 20.77 20.40 20.44 5,169,345 -0.15(-0.74%)
Oct 18, 2012 20.86 20.90 20.56 20.59 7,077,504 -0.45(-2.15%)
Oct 17, 2012 21.43 21.43 20.84 21.04 7,961,877 -0.51(-2.38%)
Oct 16, 2012 21.54 21.63 21.38 21.56 4,213,126 +0.11(+0.52%)
Oct 15, 2012 21.50 21.64 21.38 21.45 2,627,884 -0.01(-0.03%)
Oct 12, 2012 21.68 21.69 21.19 21.45 3,047,343 -0.47(-2.15%)
Oct 11, 2012 21.97 22.09 21.86 21.93 2,237,260 +0.22(+1.02%)
Oct 10, 2012 21.80 21.91 21.61 21.70 2,447,448 -0.13(-0.60%)
Oct 09, 2012 21.95 22.05 21.73 21.84 2,242,195 -0.10(-0.44%)
Oct 08, 2012 21.98 22.04 21.88 21.93 1,679,098 -0.15(-0.69%)
Oct 05, 2012 22.15 22.32 21.96 22.09 3,070,680 +0.08(+0.35%)
Oct 04, 2012 21.86 22.04 21.72 22.01 2,721,780 +0.32(+1.47%)
Oct 03, 2012 21.49 21.80 21.38 21.69 2,995,804 +0.28(+1.30%)
Oct 02, 2012 21.63 21.70 21.22 21.41 3,128,127 -0.15(-0.68%)
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.