Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.15 22.40 22.04 22.20 390,074 -0.05(-0.22%)
Jan 30, 2013 22.60 22.66 22.10 22.25 348,965 -0.45(-1.98%)
Jan 29, 2013 22.70 22.78 22.24 22.70 516,119 -0.09(-0.39%)
Jan 28, 2013 23.49 23.59 22.68 22.79 411,531 -0.68(-2.90%)
Jan 25, 2013 23.49 23.55 23.19 23.47 317,361 +0.16(+0.69%)
Jan 24, 2013 23.32 24.06 23.28 23.31 537,402 +0.18(+0.78%)
Jan 23, 2013 20.90 23.60 20.89 23.13 1,162,284 +2.45(+11.85%)
Jan 22, 2013 20.50 20.74 20.07 20.68 434,732 +0.19(+0.93%)
Jan 18, 2013 20.50 20.61 20.36 20.49 180,886 -0.01(-0.05%)
Jan 17, 2013 20.29 20.71 20.25 20.50 386,380 +0.37(+1.84%)
Jan 16, 2013 20.43 20.44 20.12 20.13 333,532 -0.41(-2.00%)
Jan 15, 2013 20.59 20.65 20.42 20.54 283,378 -0.12(-0.58%)
Jan 14, 2013 20.46 20.78 20.43 20.66 450,878 +0.15(+0.73%)
Jan 11, 2013 20.82 20.83 20.45 20.51 372,911 -0.25(-1.20%)
Jan 10, 2013 20.90 20.90 20.56 20.76 216,647 -0.03(-0.14%)
Jan 09, 2013 20.40 21.05 20.35 20.79 332,135 +0.45(+2.21%)
Jan 08, 2013 20.22 20.38 20.00 20.34 202,487 +0.05(+0.25%)
Jan 07, 2013 20.27 20.46 20.20 20.29 141,862 -0.02(-0.10%)
Jan 04, 2013 20.18 20.50 20.08 20.31 299,502 +0.24(+1.20%)
Jan 03, 2013 20.16 20.30 20.05 20.07 282,470 -0.12(-0.59%)
Jan 02, 2013 20.23 20.30 20.08 20.19 558,931 +0.29(+1.46%)
Dec 31, 2012 19.58 19.90 19.36 19.90 332,447 +0.30(+1.53%)
Dec 28, 2012 19.49 19.80 19.47 19.60 200,094 -0.05(-0.25%)
Dec 27, 2012 19.82 19.92 19.52 19.65 227,324 -0.21(-1.06%)
Dec 26, 2012 20.00 20.06 19.81 19.86 185,653 -0.13(-0.65%)
Dec 24, 2012 19.85 19.99 19.71 19.99 87,209 +0.10(+0.50%)
Dec 21, 2012 19.48 19.94 19.45 19.89 1,108,859 +0.06(+0.30%)
Dec 20, 2012 19.74 19.85 19.58 19.83 374,390 +0.10(+0.51%)
Dec 19, 2012 19.60 19.85 19.52 19.73 958,875 +0.18(+0.92%)
Dec 18, 2012 19.10 19.57 19.10 19.55 403,852 +0.30(+1.56%)
Dec 17, 2012 18.66 19.25 18.66 19.25 239,703 +0.63(+3.38%)
Dec 14, 2012 18.77 18.97 18.19 18.62 576,325 -0.73(-3.77%)
Dec 13, 2012 19.35 19.48 19.16 19.35 336,937 -0.05(-0.26%)
Dec 12, 2012 19.78 19.81 19.29 19.40 360,904 -0.28(-1.42%)
Dec 11, 2012 19.29 19.89 19.24 19.68 397,598 +0.50(+2.61%)
Dec 10, 2012 19.16 19.29 19.00 19.18 743,172 +0.01(+0.05%)
Dec 07, 2012 19.02 19.21 18.85 19.17 113,864 +0.27(+1.43%)
Dec 06, 2012 19.11 19.16 18.80 18.90 331,647 -0.20(-1.05%)
Dec 05, 2012 18.96 19.29 18.70 19.10 255,955 +0.19(+1.00%)
Dec 04, 2012 19.02 19.30 18.67 18.91 419,088 -0.31(-1.61%)
Nov 30, 2012 19.35 19.35 19.14 19.22 356,013 -0.08(-0.41%)
Nov 29, 2012 18.94 19.32 18.57 19.30 1,862,019 +0.57(+3.04%)
Nov 28, 2012 18.63 18.83 18.28 18.73 432,478 -0.03(-0.16%)
Nov 27, 2012 18.65 18.94 18.59 18.76 361,185 +0.05(+0.27%)
Nov 26, 2012 18.08 18.72 18.01 18.71 426,391 +0.60(+3.31%)
Nov 23, 2012 18.18 18.24 18.01 18.11 99,642 +0.04(+0.22%)
Nov 21, 2012 17.66 18.15 17.25 18.07 131,633 +0.50(+2.85%)
Nov 20, 2012 17.76 17.81 17.40 17.57 349,170 -0.26(-1.46%)
Nov 19, 2012 17.08 17.85 17.04 17.83 591,433 +0.92(+5.44%)
Nov 16, 2012 16.88 17.00 16.57 16.91 212,252 -0.03(-0.18%)
Nov 15, 2012 16.90 17.00 16.65 16.94 335,478 +0.07(+0.41%)
Nov 14, 2012 17.25 17.28 16.80 16.87 326,778 -0.37(-2.15%)
Nov 13, 2012 17.29 17.30 16.92 17.24 278,031 -0.08(-0.46%)
Nov 12, 2012 18.03 18.03 17.30 17.32 285,959 -0.59(-3.29%)
Nov 09, 2012 17.53 18.24 17.50 17.91 477,218 +0.35(+1.99%)
Nov 08, 2012 17.60 17.93 17.52 17.56 813,288 -0.25(-1.40%)
Nov 07, 2012 18.94 19.15 17.02 17.81 1,573,647 -2.94(-14.17%)
Nov 06, 2012 20.65 20.99 20.33 20.75 433,582 +0.38(+1.87%)
Nov 05, 2012 19.80 20.64 19.80 20.37 424,637 +0.63(+3.19%)
Nov 02, 2012 19.90 20.04 19.57 19.74 220,708 -0.13(-0.65%)
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.