Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 19.99 20.44 19.93 20.39 7,667,945 +0.46(+2.33%)
Oct 31, 2012 19.89 20.07 19.79 19.92 6,381,320 +0.08(+0.40%)
Oct 26, 2012 19.97 19.84 19.84 19.84 5,417,394 -0.18(-0.90%)
Oct 25, 2012 19.97 20.08 19.77 20.02 6,680,992 +0.24(+1.19%)
Oct 24, 2012 19.85 20.13 19.44 19.79 9,899,586 -0.09(-0.44%)
Oct 23, 2012 19.78 19.92 19.70 19.87 7,032,924 -0.01(-0.06%)
Oct 19, 2012 19.97 20.09 19.75 19.89 8,384,552 -0.17(-0.84%)
Oct 18, 2012 20.04 20.19 19.90 20.05 7,016,840 -0.07(-0.34%)
Oct 17, 2012 19.90 20.15 19.78 20.12 7,383,012 +0.35(+1.76%)
Oct 16, 2012 19.61 19.89 19.58 19.77 6,554,094 +0.25(+1.29%)
Oct 15, 2012 19.35 19.55 19.17 19.52 5,203,886 +0.26(+1.33%)
Oct 12, 2012 19.31 19.36 19.02 19.27 5,232,314 -0.06(-0.31%)
Oct 11, 2012 19.21 19.44 19.21 19.33 4,774,590 +0.27(+1.43%)
Oct 10, 2012 19.22 19.28 18.98 19.05 6,654,321 -0.18(-0.94%)
Oct 09, 2012 19.43 19.54 19.21 19.23 3,769,495 -0.24(-1.25%)
Oct 08, 2012 19.31 19.53 19.29 19.48 2,240,773 +0.02(+0.12%)
Oct 05, 2012 19.53 19.67 19.34 19.45 5,961,552 +0.07(+0.37%)
Oct 04, 2012 19.15 19.41 19.09 19.38 4,894,902 +0.36(+1.89%)
Oct 03, 2012 19.13 19.16 18.91 19.02 4,657,367 -0.01(-0.06%)
Oct 02, 2012 19.15 19.25 18.91 19.03 4,837,572 -0.02(-0.08%)
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.