Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.05 23.17 23.01 23.13 428,690 -0.16(-0.69%)
Jan 30, 2013 23.23 23.30 23.12 23.29 591,627 +0.17(+0.74%)
Jan 29, 2013 23.05 23.22 22.99 23.12 380,788 +0.24(+1.05%)
Jan 28, 2013 22.91 22.92 22.64 22.88 269,161 +0.10(+0.44%)
Jan 25, 2013 22.83 22.88 22.63 22.78 183,983 +0.01(+0.04%)
Jan 24, 2013 22.78 22.93 22.72 22.77 303,369 +0.11(+0.49%)
Jan 23, 2013 22.89 22.96 22.50 22.66 475,109 -0.26(-1.13%)
Jan 22, 2013 22.80 22.99 22.76 22.92 312,077 +0.15(+0.66%)
Jan 18, 2013 22.72 22.79 22.61 22.77 220,425 +0.06(+0.26%)
Jan 17, 2013 22.71 22.88 22.65 22.71 643,634 +0.30(+1.34%)
Jan 16, 2013 22.26 22.47 22.21 22.41 404,974 +0.17(+0.76%)
Jan 15, 2013 22.40 22.40 22.18 22.24 236,728 -0.19(-0.85%)
Jan 14, 2013 22.33 22.44 22.10 22.43 260,013 +0.15(+0.67%)
Jan 11, 2013 22.15 22.31 22.03 22.28 297,396 -0.08(-0.36%)
Jan 10, 2013 22.44 22.45 22.28 22.36 464,529 +0.22(+0.99%)
Jan 09, 2013 22.19 22.28 22.04 22.14 409,195 -0.07(-0.32%)
Jan 08, 2013 22.26 22.27 22.04 22.21 408,361 +0.03(+0.14%)
Jan 07, 2013 22.04 22.21 22.04 22.18 230,457 +0.03(+0.14%)
Jan 04, 2013 22.02 22.16 21.93 22.15 296,425 +0.10(+0.45%)
Jan 03, 2013 22.12 22.19 22.03 22.05 343,038 -0.06(-0.27%)
Jan 02, 2013 22.25 22.28 22.02 22.11 675,826 +0.32(+1.47%)
Dec 31, 2012 21.46 21.86 21.46 21.79 743,268 +0.21(+0.97%)
Dec 28, 2012 21.65 21.71 21.46 21.58 429,178 -0.09(-0.42%)
Dec 27, 2012 21.66 21.69 21.37 21.67 511,924 +0.03(+0.13%)
Dec 26, 2012 21.55 21.70 21.50 21.64 606,844 +0.64(+3.05%)
Dec 24, 2012 20.96 21.01 20.92 21.00 377,907 -0.10(-0.47%)
Dec 21, 2012 20.96 21.10 20.87 21.10 452,359 -0.27(-1.26%)
Dec 20, 2012 21.31 21.52 21.25 21.37 345,346 +0.03(+0.14%)
Dec 19, 2012 21.06 21.48 21.02 21.34 757,240 +0.34(+1.62%)
Dec 18, 2012 20.95 21.06 20.84 21.00 371,217 +0.10(+0.48%)
Dec 17, 2012 20.76 20.96 20.76 20.90 768,222 +0.15(+0.72%)
Dec 14, 2012 20.61 20.75 20.56 20.75 147,112 +0.16(+0.78%)
Dec 13, 2012 20.60 20.77 20.50 20.59 195,581 -0.13(-0.63%)
Dec 12, 2012 20.79 20.96 20.56 20.72 520,222 +0.21(+1.02%)
Dec 11, 2012 20.46 20.52 20.35 20.51 272,165 +0.07(+0.34%)
Dec 10, 2012 20.67 20.69 20.38 20.44 564,251 -0.12(-0.58%)
Dec 07, 2012 20.65 20.71 20.51 20.56 370,660 -0.10(-0.48%)
Dec 06, 2012 20.69 20.75 20.48 20.66 774,852 -0.34(-1.62%)
Dec 05, 2012 21.12 21.18 20.91 21.00 428,314 -0.13(-0.62%)
Dec 04, 2012 21.02 21.25 20.98 21.13 288,642 -0.14(-0.66%)
Nov 30, 2012 21.14 21.31 21.11 21.27 273,645 +0.27(+1.26%)
Nov 29, 2012 21.13 21.23 20.96 21.00 473,073 +0.25(+1.23%)
Nov 28, 2012 20.44 20.75 20.40 20.75 527,910 -0.11(-0.50%)
Nov 27, 2012 20.94 21.02 20.77 20.86 210,301 -0.13(-0.64%)
Nov 26, 2012 20.91 21.03 20.87 20.99 304,725 -0.11(-0.52%)
Nov 23, 2012 20.92 21.17 20.92 21.10 141,995 +0.15(+0.72%)
Nov 21, 2012 20.88 20.98 20.66 20.95 463,019 +0.14(+0.67%)
Nov 20, 2012 21.17 21.25 20.58 20.81 1,148,513 -0.55(-2.57%)
Nov 19, 2012 21.25 21.52 21.23 21.36 755,757 +0.55(+2.64%)
Nov 16, 2012 20.76 20.90 20.64 20.81 519,856 +0.25(+1.22%)
Nov 15, 2012 20.81 20.86 20.35 20.56 634,894 -0.14(-0.68%)
Nov 14, 2012 20.54 20.82 20.46 20.70 514,541 +0.20(+0.98%)
Nov 13, 2012 20.42 20.67 20.38 20.50 406,842 -0.09(-0.44%)
Nov 12, 2012 20.70 20.82 20.50 20.59 367,168 -0.11(-0.53%)
Nov 09, 2012 20.42 20.88 20.38 20.70 591,910 +0.30(+1.47%)
Nov 08, 2012 20.37 20.56 20.25 20.40 446,674 +0.04(+0.20%)
Nov 07, 2012 20.88 20.92 20.20 20.36 1,283,747 -0.91(-4.28%)
Nov 06, 2012 20.82 21.49 20.73 21.27 651,657 +0.65(+3.15%)
Nov 05, 2012 20.46 20.66 20.39 20.62 231,222 +0.19(+0.91%)
Nov 02, 2012 20.84 20.84 20.35 20.43 588,755 -0.48(-2.27%)
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.