Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.00 21.34 20.83 21.31 6,361,257 +0.33(+1.55%)
Dec 28, 2012 21.13 21.21 20.96 20.99 6,277,687 -0.31(-1.43%)
Dec 27, 2012 21.52 21.53 21.07 21.29 7,573,720 -0.20(-0.92%)
Dec 26, 2012 21.61 21.70 21.41 21.49 4,442,751 -0.11(-0.52%)
Dec 24, 2012 21.61 21.68 21.55 21.60 1,706,899 -0.01(-0.06%)
Dec 21, 2012 21.84 21.86 21.53 21.61 9,500,158 -0.36(-1.63%)
Dec 20, 2012 21.90 21.98 21.67 21.97 5,316,424 +0.13(+0.59%)
Dec 19, 2012 21.99 22.02 21.79 21.84 7,974,578 -0.10(-0.46%)
Dec 18, 2012 21.73 21.97 21.67 21.94 7,992,132 +0.22(+1.00%)
Dec 17, 2012 21.49 21.73 21.41 21.73 5,186,909 +0.35(+1.62%)
Dec 14, 2012 21.45 21.55 21.34 21.38 5,919,917 -0.08(-0.36%)
Dec 13, 2012 21.76 21.89 21.42 21.46 5,104,643 -0.31(-1.42%)
Dec 12, 2012 21.86 22.06 21.71 21.77 7,103,785 +0.04(+0.19%)
Dec 11, 2012 21.63 21.77 21.52 21.73 6,900,207 +0.21(+0.97%)
Dec 10, 2012 21.45 21.63 21.42 21.52 4,511,046 -0.00(-0.02%)
Dec 07, 2012 21.75 21.84 21.40 21.52 5,990,538 -0.09(-0.41%)
Dec 06, 2012 21.49 21.62 21.22 21.61 5,976,790 +0.09(+0.41%)
Dec 05, 2012 21.19 21.59 21.13 21.52 8,346,038 +0.41(+1.92%)
Dec 04, 2012 21.17 21.24 20.99 21.12 5,672,050 -0.17(-0.79%)
Nov 30, 2012 21.16 21.35 21.07 21.29 7,254,367 +0.13(+0.61%)
Nov 29, 2012 20.92 21.19 20.89 21.16 6,054,421 +0.27(+1.31%)
Nov 28, 2012 20.63 20.90 20.52 20.88 4,770,156 +0.19(+0.93%)
Nov 27, 2012 20.82 20.88 20.64 20.69 5,905,645 -0.14(-0.66%)
Nov 26, 2012 20.71 20.89 20.69 20.83 6,521,901 -0.02(-0.08%)
Nov 23, 2012 20.69 20.85 20.64 20.84 2,893,152 +0.27(+1.29%)
Nov 21, 2012 20.58 20.58 20.26 20.58 5,141,754 +0.11(+0.53%)
Nov 20, 2012 20.58 20.69 20.29 20.47 7,545,631 -0.19(-0.93%)
Nov 19, 2012 20.46 20.67 20.37 20.66 8,016,594 +0.41(+2.04%)
Nov 16, 2012 20.15 20.27 19.92 20.25 11,790,209 +0.11(+0.54%)
Nov 15, 2012 19.96 20.37 19.88 20.14 10,156,330 +0.20(+1.01%)
Nov 14, 2012 20.15 20.38 19.89 19.94 9,250,029 -0.16(-0.78%)
Nov 13, 2012 19.86 20.33 19.82 20.10 6,681,540 +0.08(+0.38%)
Nov 12, 2012 20.00 20.05 19.86 20.02 4,466,322 +0.09(+0.44%)
Nov 09, 2012 19.86 20.05 19.71 19.93 9,654,322 +0.03(+0.15%)
Nov 08, 2012 20.25 20.43 19.90 19.90 7,617,847 -0.30(-1.51%)
Nov 07, 2012 20.59 20.59 20.09 20.21 8,810,691 -0.68(-3.28%)
Nov 06, 2012 20.49 21.00 20.43 20.89 11,100,973 +0.40(+1.95%)
Nov 05, 2012 20.21 20.54 20.06 20.49 6,415,587 +0.22(+1.11%)
Nov 02, 2012 20.49 20.51 20.13 20.27 6,185,040 -0.12(-0.61%)
Nov 01, 2012 20.00 20.44 19.94 20.39 7,666,822 +0.46(+2.33%)
Oct 31, 2012 19.89 20.07 19.79 19.93 6,380,386 +0.08(+0.40%)
Oct 26, 2012 19.97 19.85 19.85 19.85 5,416,600 -0.18(-0.90%)
Oct 25, 2012 19.97 20.09 19.78 20.03 6,680,014 +0.24(+1.19%)
Oct 24, 2012 19.85 20.13 19.44 19.79 9,898,136 -0.09(-0.44%)
Oct 23, 2012 19.78 19.92 19.70 19.88 7,031,894 -0.01(-0.06%)
Oct 19, 2012 19.98 20.09 19.76 19.89 8,383,324 -0.17(-0.84%)
Oct 18, 2012 20.04 20.20 19.91 20.06 7,015,813 -0.07(-0.34%)
Oct 17, 2012 19.90 20.16 19.79 20.13 7,381,931 +0.35(+1.76%)
Oct 16, 2012 19.61 19.89 19.59 19.78 6,553,134 +0.25(+1.29%)
Oct 15, 2012 19.35 19.55 19.18 19.53 5,203,124 +0.26(+1.33%)
Oct 12, 2012 19.31 19.36 19.02 19.27 5,231,547 -0.06(-0.31%)
Oct 11, 2012 19.22 19.44 19.21 19.33 4,773,891 +0.27(+1.43%)
Oct 10, 2012 19.22 19.28 18.98 19.06 6,653,347 -0.18(-0.94%)
Oct 09, 2012 19.44 19.54 19.21 19.24 3,768,943 -0.24(-1.25%)
Oct 08, 2012 19.32 19.53 19.29 19.48 2,240,445 +0.02(+0.12%)
Oct 05, 2012 19.53 19.67 19.34 19.46 5,960,679 +0.07(+0.37%)
Oct 04, 2012 19.15 19.41 19.09 19.39 4,894,185 +0.36(+1.89%)
Oct 03, 2012 19.13 19.16 18.91 19.02 4,656,685 -0.01(-0.06%)
Oct 02, 2012 19.16 19.25 18.91 19.04 4,836,863 -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.