Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.68 25.00 24.40 24.84 6,726,266 +0.14(+0.55%)
Jan 30, 2013 24.79 24.87 24.52 24.70 3,588,256 -0.05(-0.20%)
Jan 29, 2013 24.46 24.80 24.39 24.75 2,921,792 +0.20(+0.81%)
Jan 28, 2013 24.54 24.61 24.36 24.55 2,571,588 +0.07(+0.31%)
Jan 25, 2013 24.30 24.50 24.16 24.48 3,059,564 +0.20(+0.82%)
Jan 24, 2013 23.88 24.51 23.78 24.28 2,864,092 +0.47(+1.97%)
Jan 23, 2013 23.90 23.98 23.66 23.81 3,920,732 -0.12(-0.50%)
Jan 22, 2013 24.17 24.21 23.81 23.93 4,854,450 -0.37(-1.52%)
Jan 18, 2013 23.32 24.31 23.24 24.30 7,787,144 +0.85(+3.60%)
Jan 17, 2013 24.12 24.39 22.86 23.45 10,386,234 -0.05(-0.19%)
Jan 16, 2013 23.48 23.61 23.32 23.50 3,714,046 -0.02(-0.09%)
Jan 15, 2013 23.09 23.66 23.09 23.52 4,344,396 +0.29(+1.23%)
Jan 14, 2013 23.33 23.45 23.17 23.23 2,533,792 -0.02(-0.06%)
Jan 11, 2013 23.34 23.45 23.16 23.25 3,876,244 +0.00(+0.00%)
Jan 10, 2013 23.50 23.50 23.15 23.25 5,209,684 -0.52(-2.21%)
Jan 09, 2013 23.80 23.95 23.73 23.77 3,707,346 -0.01(-0.02%)
Jan 08, 2013 23.92 23.93 23.57 23.78 2,685,142 -0.13(-0.54%)
Jan 07, 2013 23.86 23.93 23.77 23.91 2,485,674 -0.11(-0.45%)
Jan 04, 2013 24.11 24.11 23.84 24.02 3,413,454 +0.03(+0.12%)
Jan 03, 2013 23.99 24.36 23.88 23.99 3,063,136 +0.07(+0.31%)
Jan 02, 2013 23.79 23.95 23.63 23.91 4,996,478 +0.59(+2.53%)
Dec 31, 2012 23.02 23.36 22.89 23.32 3,727,136 +0.23(+1.02%)
Dec 28, 2012 23.05 23.52 23.05 23.09 3,723,140 -0.07(-0.30%)
Dec 27, 2012 22.93 23.24 22.93 23.16 3,754,560 +0.17(+0.74%)
Dec 26, 2012 23.16 23.18 22.95 22.99 3,129,164 -0.19(-0.82%)
Dec 24, 2012 22.93 23.18 22.93 23.18 1,945,380 +0.14(+0.61%)
Dec 21, 2012 22.23 23.10 21.71 23.04 10,146,104 +0.53(+2.35%)
Dec 20, 2012 22.32 22.52 22.09 22.51 3,516,976 +0.26(+1.17%)
Dec 19, 2012 22.29 22.49 22.11 22.25 4,505,870 -0.06(-0.29%)
Dec 18, 2012 21.90 22.32 21.69 22.32 5,214,636 +0.46(+2.13%)
Dec 17, 2012 21.64 21.86 21.55 21.85 3,888,218 +0.29(+1.35%)
Dec 14, 2012 21.38 21.60 21.37 21.56 3,363,056 +0.07(+0.33%)
Dec 13, 2012 21.46 21.64 21.45 21.49 3,402,042 -0.02(-0.07%)
Dec 12, 2012 21.56 21.64 21.45 21.50 4,476,352 -0.01(-0.02%)
Dec 11, 2012 21.09 21.70 21.02 21.51 5,538,126 +0.49(+2.31%)
Dec 10, 2012 21.02 21.21 20.94 21.02 2,977,354 -0.04(-0.17%)
Dec 07, 2012 20.98 21.21 20.86 21.06 3,491,192 +0.18(+0.86%)
Dec 06, 2012 21.05 21.07 20.68 20.88 4,763,650 +0.12(+0.58%)
Dec 05, 2012 20.93 21.00 20.53 20.76 3,226,312 -0.34(-1.62%)
Dec 04, 2012 21.07 21.25 20.86 21.10 3,715,848 +0.20(+0.94%)
Nov 30, 2012 21.15 21.29 20.88 20.91 11,755,580 -0.20(-0.92%)
Nov 29, 2012 20.70 21.21 20.59 21.10 6,459,480 +0.59(+2.88%)
Nov 28, 2012 20.32 20.55 20.14 20.51 4,021,770 +0.09(+0.42%)
Nov 27, 2012 20.56 20.68 20.41 20.43 4,389,276 -0.17(-0.83%)
Nov 26, 2012 20.54 20.70 20.18 20.59 4,144,884 +0.02(+0.12%)
Nov 23, 2012 20.41 20.64 20.27 20.57 1,537,564 +0.18(+0.91%)
Nov 21, 2012 20.54 20.71 20.34 20.39 3,735,722 -0.07(-0.34%)
Nov 20, 2012 20.76 20.83 20.39 20.45 3,565,918 -0.28(-1.35%)
Nov 19, 2012 20.50 20.78 20.49 20.73 3,841,302 +0.23(+1.15%)
Nov 16, 2012 20.42 20.62 20.25 20.50 3,950,592 +0.02(+0.12%)
Nov 15, 2012 20.01 20.50 20.00 20.48 5,525,334 +0.38(+1.87%)
Nov 14, 2012 20.72 20.75 20.06 20.10 6,966,326 -0.59(-2.88%)
Nov 13, 2012 20.77 21.00 20.64 20.70 4,023,580 -0.18(-0.89%)
Nov 12, 2012 21.18 21.26 20.86 20.88 2,725,470 -0.28(-1.30%)
Nov 09, 2012 21.43 21.52 21.11 21.16 4,305,026 +0.16(+0.76%)
Nov 08, 2012 21.23 21.39 20.96 21.00 2,858,640 -0.32(-1.50%)
Nov 07, 2012 21.44 21.57 21.05 21.32 5,204,024 -0.27(-1.27%)
Nov 06, 2012 21.62 21.71 21.29 21.59 5,241,448 -0.00(-0.02%)
Nov 05, 2012 21.37 21.67 21.14 21.59 6,492,952 -0.30(-1.39%)
Nov 02, 2012 22.62 22.62 21.90 21.90 3,568,676 -0.63(-2.80%)
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.