Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.98 23.12 22.75 22.77 5,031,232 -0.30(-1.30%)
Jan 30, 2013 22.96 23.19 22.67 23.07 5,516,100 +0.15(+0.65%)
Jan 29, 2013 22.66 22.94 22.49 22.92 6,334,803 +0.26(+1.15%)
Jan 28, 2013 22.25 22.71 22.15 22.66 6,758,922 +0.33(+1.48%)
Jan 25, 2013 21.81 22.34 21.71 22.33 8,533,001 +0.61(+2.81%)
Jan 24, 2013 21.28 21.73 21.27 21.72 6,885,439 +0.46(+2.16%)
Jan 23, 2013 20.86 21.34 20.76 21.26 12,080,064 +0.37(+1.77%)
Jan 22, 2013 20.60 20.91 20.47 20.89 5,151,651 +0.33(+1.61%)
Jan 18, 2013 20.30 20.60 20.15 20.56 4,109,229 +0.22(+1.08%)
Jan 17, 2013 19.50 20.57 19.38 20.34 8,764,377 +0.95(+4.90%)
Jan 16, 2013 19.19 19.40 19.19 19.39 1,818,216 +0.11(+0.57%)
Jan 15, 2013 19.30 19.39 19.26 19.28 3,273,322 -0.13(-0.67%)
Jan 14, 2013 19.82 19.82 19.18 19.41 4,692,277 -0.57(-2.85%)
Jan 11, 2013 19.82 20.06 19.68 19.98 4,589,025 +0.18(+0.91%)
Jan 10, 2013 19.51 19.88 19.50 19.80 4,806,260 +0.34(+1.75%)
Jan 09, 2013 19.11 19.59 19.07 19.46 2,400,512 +0.40(+2.10%)
Jan 08, 2013 19.11 19.25 19.05 19.06 3,882,988 -0.13(-0.68%)
Jan 07, 2013 19.19 19.26 19.04 19.19 1,759,538 -0.06(-0.31%)
Jan 04, 2013 19.20 19.25 19.08 19.25 2,330,384 +0.11(+0.57%)
Jan 03, 2013 19.08 19.32 19.04 19.14 4,968,347 +0.08(+0.42%)
Jan 02, 2013 19.02 19.11 18.55 19.06 4,512,818 +0.51(+2.75%)
Dec 31, 2012 18.21 18.59 18.16 18.55 2,877,802 +0.31(+1.70%)
Dec 28, 2012 18.35 18.39 18.19 18.24 2,926,613 -0.23(-1.25%)
Dec 27, 2012 18.35 18.50 18.23 18.47 2,693,393 +0.16(+0.87%)
Dec 26, 2012 18.59 18.66 18.20 18.31 2,611,571 -0.30(-1.61%)
Dec 24, 2012 18.68 18.80 18.44 18.61 1,881,065 -0.03(-0.16%)
Dec 21, 2012 18.90 19.01 18.64 18.64 5,651,244 -0.31(-1.64%)
Dec 20, 2012 19.06 19.22 18.82 18.95 4,612,887 -0.09(-0.47%)
Dec 19, 2012 19.12 19.33 18.95 19.04 5,359,442 -0.15(-0.78%)
Dec 18, 2012 19.12 19.32 19.05 19.19 6,638,806 +0.13(+0.68%)
Dec 17, 2012 18.68 19.06 18.64 19.06 2,621,640 +0.46(+2.47%)
Dec 14, 2012 18.66 18.78 18.57 18.60 2,268,051 -0.08(-0.43%)
Dec 13, 2012 18.60 18.84 18.50 18.68 2,999,150 -0.02(-0.11%)
Dec 12, 2012 18.44 18.89 18.44 18.70 2,632,344 +0.31(+1.69%)
Dec 11, 2012 18.50 18.59 18.30 18.39 2,198,228 -0.06(-0.33%)
Dec 10, 2012 18.61 18.65 18.38 18.45 2,292,305 -0.14(-0.75%)
Dec 07, 2012 18.22 18.65 18.20 18.59 2,858,357 +0.33(+1.81%)
Dec 06, 2012 17.59 18.40 17.59 18.26 6,693,637 +0.69(+3.93%)
Dec 05, 2012 17.86 17.87 17.41 17.57 3,563,232 -0.28(-1.57%)
Dec 04, 2012 17.92 18.03 17.73 17.85 2,252,269 -0.18(-1.00%)
Nov 30, 2012 18.18 18.21 17.91 18.03 4,357,335 -0.13(-0.72%)
Nov 29, 2012 18.15 18.25 18.03 18.16 1,575,266 +0.07(+0.39%)
Nov 28, 2012 18.04 18.12 17.89 18.09 1,938,608 -0.03(-0.17%)
Nov 27, 2012 18.12 18.25 18.06 18.12 1,650,424 +0.03(+0.17%)
Nov 26, 2012 18.20 18.30 18.04 18.09 1,518,791 -0.14(-0.77%)
Nov 23, 2012 18.05 18.24 17.96 18.23 722,319 +0.25(+1.39%)
Nov 21, 2012 17.95 18.04 17.88 17.98 1,059,201 +0.01(+0.06%)
Nov 20, 2012 18.04 18.20 17.89 17.97 1,864,642 -0.06(-0.33%)
Nov 19, 2012 17.98 18.15 17.89 18.03 1,809,086 +0.18(+1.01%)
Nov 16, 2012 17.63 17.89 17.56 17.85 1,825,431 +0.23(+1.31%)
Nov 15, 2012 17.62 17.75 17.46 17.62 2,420,531 -0.02(-0.11%)
Nov 14, 2012 17.76 17.95 17.59 17.64 1,751,306 -0.18(-1.01%)
Nov 13, 2012 17.74 18.05 17.74 17.82 2,323,949 +0.00(+0.00%)
Nov 12, 2012 17.77 17.89 17.76 17.82 905,723 +0.05(+0.28%)
Nov 09, 2012 17.79 17.88 17.68 17.77 1,349,674 -0.02(-0.11%)
Nov 08, 2012 17.95 18.04 17.79 17.79 1,643,360 -0.20(-1.11%)
Nov 07, 2012 18.14 18.29 17.26 17.99 1,802,864 -0.29(-1.59%)
Nov 06, 2012 18.11 18.38 18.05 18.28 2,081,830 +0.21(+1.16%)
Nov 05, 2012 17.94 18.15 17.90 18.07 1,272,596 +0.15(+0.84%)
Nov 02, 2012 18.18 18.28 17.90 17.92 4,862,306 -0.21(-1.16%)
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.