Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.05 21.37 20.96 21.31 6,759,869 +0.24(+1.14%)
Jan 30, 2013 21.39 21.42 21.03 21.07 6,100,562 -0.36(-1.67%)
Jan 29, 2013 21.23 21.46 21.13 21.43 5,810,579 +0.14(+0.68%)
Jan 28, 2013 21.60 21.60 21.19 21.28 7,387,573 -0.20(-0.92%)
Jan 25, 2013 21.58 21.59 21.27 21.48 6,042,259 -0.05(-0.24%)
Jan 24, 2013 21.36 21.67 21.30 21.53 8,807,932 +0.19(+0.90%)
Jan 23, 2013 21.07 21.41 21.05 21.34 5,824,921 +0.20(+0.93%)
Jan 22, 2013 20.68 21.20 20.67 21.14 10,427,477 +0.47(+2.27%)
Jan 18, 2013 20.70 20.80 20.60 20.67 9,302,093 +0.01(+0.06%)
Jan 17, 2013 20.72 20.88 20.50 20.66 11,153,957 -0.07(-0.33%)
Jan 16, 2013 21.18 21.21 20.69 20.73 10,355,801 -0.57(-2.68%)
Jan 15, 2013 21.00 21.33 20.88 21.30 9,467,854 +0.03(+0.15%)
Jan 14, 2013 21.29 21.39 21.02 21.27 4,013,221 +0.01(+0.04%)
Jan 11, 2013 21.43 21.43 21.08 21.26 5,295,183 -0.18(-0.82%)
Jan 10, 2013 21.28 21.45 21.15 21.43 5,984,117 +0.35(+1.66%)
Jan 09, 2013 20.92 21.17 20.92 21.09 5,343,688 +0.02(+0.11%)
Jan 08, 2013 20.75 21.06 20.70 21.06 8,342,253 +0.24(+1.16%)
Jan 07, 2013 20.81 20.83 20.52 20.82 11,256,936 -0.08(-0.38%)
Jan 04, 2013 21.24 21.34 20.89 20.90 10,888,694 -0.27(-1.25%)
Jan 03, 2013 21.54 21.54 20.93 21.17 12,809,566 -0.55(-2.53%)
Jan 02, 2013 21.68 21.76 21.58 21.72 10,050,038 +0.41(+1.90%)
Dec 31, 2012 21.00 21.34 20.83 21.31 6,362,189 +0.33(+1.55%)
Dec 28, 2012 21.13 21.21 20.96 20.98 6,278,606 -0.31(-1.43%)
Dec 27, 2012 21.52 21.52 21.07 21.29 7,574,830 -0.20(-0.92%)
Dec 26, 2012 21.61 21.70 21.41 21.49 4,443,402 -0.11(-0.52%)
Dec 24, 2012 21.61 21.68 21.55 21.60 1,707,149 -0.01(-0.06%)
Dec 21, 2012 21.84 21.86 21.53 21.61 9,501,550 -0.36(-1.63%)
Dec 20, 2012 21.90 21.97 21.67 21.97 5,317,203 +0.13(+0.59%)
Dec 19, 2012 21.99 22.01 21.78 21.84 7,975,746 -0.10(-0.46%)
Dec 18, 2012 21.72 21.97 21.67 21.94 7,993,303 +0.22(+1.00%)
Dec 17, 2012 21.49 21.73 21.41 21.72 5,187,669 +0.35(+1.62%)
Dec 14, 2012 21.45 21.55 21.33 21.38 5,920,784 -0.08(-0.36%)
Dec 13, 2012 21.76 21.89 21.42 21.45 5,105,391 -0.31(-1.42%)
Dec 12, 2012 21.86 22.06 21.71 21.76 7,104,826 +0.04(+0.18%)
Dec 11, 2012 21.62 21.77 21.52 21.72 6,901,218 +0.21(+0.97%)
Dec 10, 2012 21.44 21.63 21.41 21.52 4,511,707 -0.00(-0.02%)
Dec 07, 2012 21.74 21.84 21.40 21.52 5,991,415 -0.09(-0.41%)
Dec 06, 2012 21.49 21.62 21.21 21.61 5,977,666 +0.09(+0.41%)
Dec 05, 2012 21.19 21.59 21.13 21.52 8,347,260 +0.41(+1.92%)
Dec 04, 2012 21.17 21.24 20.99 21.11 5,672,881 -0.17(-0.79%)
Nov 30, 2012 21.15 21.34 21.07 21.28 7,255,429 +0.13(+0.61%)
Nov 29, 2012 20.92 21.19 20.88 21.15 6,055,308 +0.27(+1.31%)
Nov 28, 2012 20.63 20.90 20.52 20.88 4,770,854 +0.19(+0.93%)
Nov 27, 2012 20.81 20.88 20.64 20.69 5,906,510 -0.14(-0.66%)
Nov 26, 2012 20.70 20.88 20.69 20.82 6,522,857 -0.02(-0.08%)
Nov 23, 2012 20.68 20.84 20.64 20.84 2,893,576 +0.27(+1.29%)
Nov 21, 2012 20.58 20.58 20.26 20.58 5,142,508 +0.11(+0.53%)
Nov 20, 2012 20.58 20.68 20.28 20.47 7,546,736 -0.19(-0.93%)
Nov 19, 2012 20.45 20.66 20.37 20.66 8,017,768 +0.41(+2.04%)
Nov 16, 2012 20.15 20.27 19.92 20.25 11,791,936 +0.11(+0.54%)
Nov 15, 2012 19.96 20.37 19.88 20.14 10,157,817 +0.20(+1.01%)
Nov 14, 2012 20.15 20.37 19.89 19.94 9,251,383 -0.16(-0.78%)
Nov 13, 2012 19.86 20.33 19.82 20.09 6,682,518 +0.08(+0.38%)
Nov 12, 2012 19.99 20.05 19.86 20.02 4,466,976 +0.09(+0.44%)
Nov 09, 2012 19.85 20.05 19.71 19.93 9,655,736 +0.03(+0.15%)
Nov 08, 2012 20.25 20.42 19.89 19.90 7,618,963 -0.30(-1.51%)
Nov 07, 2012 20.59 20.59 20.08 20.20 8,811,982 -0.68(-3.28%)
Nov 06, 2012 20.48 21.00 20.43 20.89 11,102,599 +0.40(+1.95%)
Nov 05, 2012 20.20 20.53 20.06 20.49 6,416,527 +0.22(+1.11%)
Nov 02, 2012 20.48 20.51 20.12 20.26 6,185,946 -0.12(-0.61%)
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.