Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 20.76 21.05 20.73 20.91 286,841 +0.16(+0.77%)
Oct 31, 2012 20.76 20.97 20.67 20.75 322,035 +0.01(+0.05%)
Oct 26, 2012 20.64 20.74 20.74 20.74 240,800 -0.01(-0.05%)
Oct 25, 2012 20.83 20.84 20.51 20.75 519,431 +0.12(+0.58%)
Oct 24, 2012 20.79 20.84 20.42 20.63 897,491 -0.20(-0.96%)
Oct 23, 2012 20.97 20.97 20.61 20.83 996,874 -0.97(-4.45%)
Oct 19, 2012 22.54 22.58 21.76 21.80 630,327 -0.51(-2.29%)
Oct 18, 2012 22.06 22.45 22.00 22.31 286,356 -0.02(-0.09%)
Oct 17, 2012 22.43 22.53 22.23 22.33 252,903 -0.01(-0.04%)
Oct 16, 2012 22.20 22.36 22.19 22.34 322,715 +0.11(+0.47%)
Oct 15, 2012 21.94 22.30 21.76 22.23 383,300 -0.02(-0.07%)
Oct 12, 2012 22.35 22.47 22.11 22.25 344,309 -0.18(-0.80%)
Oct 11, 2012 22.45 22.55 22.21 22.43 437,331 +0.27(+1.22%)
Oct 10, 2012 22.44 22.73 22.07 22.16 491,083 -0.19(-0.85%)
Oct 09, 2012 21.88 22.54 21.88 22.35 683,330 +0.61(+2.81%)
Oct 08, 2012 21.62 21.77 21.58 21.74 384,371 -0.08(-0.37%)
Oct 05, 2012 22.04 22.06 21.58 21.82 674,295 -0.39(-1.76%)
Oct 04, 2012 21.57 22.28 21.47 22.21 1,036,653 +0.91(+4.27%)
Oct 03, 2012 21.95 21.96 21.23 21.30 1,617,936 -0.95(-4.27%)
Oct 02, 2012 22.47 22.50 22.23 22.25 218,695 -0.16(-0.71%)
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.