Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.16 20.59 20.15 20.59 6,753 +0.22(+1.09%)
Dec 28, 2012 20.27 20.37 20.27 20.37 1,137 +0.16(+0.77%)
Dec 27, 2012 20.22 20.25 20.09 20.21 3,571 -0.11(-0.52%)
Dec 26, 2012 20.38 20.44 20.29 20.32 6,175 -0.20(-0.99%)
Dec 24, 2012 20.52 20.52 20.45 20.52 6,117 +0.08(+0.38%)
Dec 21, 2012 20.59 20.59 20.45 20.45 1,733 -0.31(-1.49%)
Dec 20, 2012 20.75 20.75 20.75 20.75 500 +0.16(+0.80%)
Dec 19, 2012 20.63 20.74 20.59 20.59 9,121 +0.06(+0.28%)
Dec 18, 2012 20.26 20.61 20.26 20.53 2,196 +0.29(+1.41%)
Dec 17, 2012 20.05 20.25 20.02 20.25 2,143 +0.26(+1.28%)
Dec 14, 2012 20.01 20.12 19.98 19.99 3,850 -0.13(-0.62%)
Dec 13, 2012 20.00 20.17 20.00 20.12 3,679 -0.18(-0.90%)
Dec 12, 2012 20.37 20.40 20.24 20.30 5,108 +0.06(+0.31%)
Dec 11, 2012 20.31 20.34 20.24 20.24 1,562 +0.06(+0.32%)
Dec 10, 2012 20.18 20.18 20.17 20.17 7,753 +0.13(+0.67%)
Dec 07, 2012 20.06 20.17 20.04 20.04 2,850 -0.03(-0.16%)
Dec 06, 2012 20.14 20.15 20.07 20.07 1,962 -0.12(-0.60%)
Dec 05, 2012 20.07 20.19 20.07 20.19 1,469 -0.07(-0.33%)
Dec 04, 2012 20.25 20.26 20.12 20.26 2,028 +0.07(+0.35%)
Nov 30, 2012 20.25 20.25 20.17 20.19 1,449 -0.12(-0.58%)
Nov 29, 2012 20.34 20.37 20.30 20.31 2,987 +0.31(+1.54%)
Nov 28, 2012 20.00 20.00 20.00 20.00 334 +0.01(+0.05%)
Nov 27, 2012 20.17 20.17 19.99 19.99 5,501 +0.08(+0.39%)
Nov 26, 2012 19.88 19.92 19.88 19.91 1,183 -0.00(-0.00%)
Nov 24, 2012 19.85 19.91 19.84 19.91 490 +0.00(+0.00%)
Nov 23, 2012 19.85 19.91 19.84 19.91 490 +0.20(+1.03%)
Nov 21, 2012 19.74 19.75 19.71 19.71 2,130 +0.04(+0.20%)
Nov 20, 2012 19.59 19.68 19.59 19.67 3,296 +0.09(+0.44%)
Nov 19, 2012 19.33 19.59 19.33 19.59 6,342 +0.36(+1.86%)
Nov 16, 2012 18.99 19.23 18.87 19.23 15,510 +0.25(+1.34%)
Nov 15, 2012 18.96 19.02 18.92 18.97 3,328 -0.20(-1.03%)
Nov 14, 2012 19.34 19.38 19.17 19.17 7,741 -0.47(-2.41%)
Nov 13, 2012 19.61 19.70 19.61 19.64 1,933 -0.00(-0.02%)
Nov 12, 2012 19.69 19.78 19.59 19.65 8,749 -0.10(-0.51%)
Nov 09, 2012 19.58 19.79 19.58 19.75 12,022 +0.04(+0.19%)
Nov 08, 2012 19.75 19.75 19.70 19.71 2,676 -0.30(-1.49%)
Nov 07, 2012 19.91 20.01 19.88 20.01 8,157 -0.19(-0.92%)
Nov 06, 2012 20.19 20.19 20.19 20.19 489 +0.01(+0.05%)
Nov 05, 2012 20.18 20.18 20.18 20.18 103 +0.02(+0.08%)
Nov 02, 2012 20.57 20.57 20.17 20.17 1,718 -0.24(-1.18%)
Nov 01, 2012 20.38 20.43 20.31 20.41 2,827 +0.18(+0.87%)
Oct 31, 2012 19.90 20.23 19.90 20.23 23,249 +0.40(+2.00%)
Oct 26, 2012 19.84 19.84 19.84 0 -0.12(-0.58%)
Oct 25, 2012 20.20 20.21 19.95 19.95 4,149 -0.02(-0.10%)
Oct 24, 2012 20.06 20.06 19.92 19.97 5,128 -0.10(-0.48%)
Oct 23, 2012 19.89 20.07 19.87 20.07 3,724 -0.01(-0.05%)
Oct 19, 2012 20.34 20.35 20.08 20.08 3,833 -0.42(-2.03%)
Oct 18, 2012 20.63 20.63 20.49 20.49 3,650 -0.14(-0.67%)
Oct 17, 2012 20.62 20.70 20.56 20.63 9,639 +0.06(+0.30%)
Oct 16, 2012 20.49 20.57 20.48 20.57 13,824 +0.24(+1.19%)
Oct 15, 2012 20.21 20.33 20.21 20.33 227 +0.08(+0.38%)
Oct 12, 2012 20.36 20.36 20.20 20.25 11,881 -0.19(-0.91%)
Oct 11, 2012 20.52 20.52 20.37 20.44 14,697 +0.06(+0.29%)
Oct 10, 2012 20.33 20.38 20.33 20.38 2,640 -0.03(-0.14%)
Oct 09, 2012 20.73 20.73 20.30 20.41 1,130 -0.32(-1.56%)
Oct 08, 2012 20.73 20.73 20.73 20.73 455 -0.19(-0.90%)
Oct 06, 2012 21.10 21.10 20.92 20.92 226 +0.00(+0.00%)
Oct 05, 2012 21.10 21.10 20.92 20.92 226 +0.01(+0.05%)
Oct 04, 2012 20.95 20.95 20.82 20.91 75,716 +0.08(+0.37%)
Oct 03, 2012 20.80 20.93 20.80 20.83 49,277 -0.03(-0.14%)
Oct 02, 2012 20.96 20.97 20.78 20.86 12,881 -0.01(-0.05%)
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.