Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.35 21.69 21.33 21.58 20,607,096 +0.07(+0.34%)
Jan 30, 2013 21.59 21.79 21.41 21.51 18,099,150 +0.05(+0.22%)
Jan 29, 2013 21.46 21.53 21.32 21.46 18,249,356 -0.11(-0.52%)
Jan 28, 2013 21.67 21.72 21.49 21.57 20,425,650 -0.22(-1.03%)
Jan 25, 2013 21.59 21.85 21.56 21.80 34,571,228 +0.52(+2.43%)
Jan 24, 2013 20.66 21.34 20.66 21.28 33,018,588 +0.70(+3.39%)
Jan 23, 2013 20.59 20.83 20.57 20.58 23,414,902 +0.00(+0.02%)
Jan 22, 2013 20.88 20.95 20.46 20.58 27,690,434 -0.32(-1.55%)
Jan 18, 2013 20.89 21.02 20.71 20.90 27,388,250 +0.02(+0.07%)
Jan 17, 2013 20.87 21.16 20.73 20.89 63,423,696 +0.49(+2.40%)
Jan 16, 2013 20.41 20.61 20.01 20.40 57,399,136 +0.15(+0.75%)
Jan 15, 2013 20.51 20.61 20.19 20.25 24,958,558 -0.26(-1.27%)
Jan 14, 2013 20.66 20.70 20.37 20.51 27,488,670 -0.20(-0.97%)
Jan 11, 2013 20.49 20.76 20.46 20.71 29,679,828 +0.27(+1.32%)
Jan 10, 2013 20.57 20.63 20.22 20.44 19,012,102 +0.09(+0.45%)
Jan 09, 2013 20.37 20.60 20.23 20.34 21,002,012 +0.03(+0.15%)
Jan 08, 2013 20.58 20.90 20.25 20.31 29,895,864 -0.32(-1.55%)
Jan 07, 2013 20.26 20.66 20.07 20.63 26,408,300 +0.28(+1.38%)
Jan 04, 2013 20.23 20.48 20.14 20.35 16,820,720 +0.13(+0.63%)
Jan 03, 2013 20.63 20.69 20.11 20.23 28,088,788 -0.44(-2.13%)
Jan 02, 2013 20.23 20.71 20.07 20.66 35,784,396 +1.00(+5.08%)
Dec 31, 2012 19.19 19.74 18.97 19.67 19,325,560 +0.46(+2.38%)
Dec 28, 2012 19.24 19.45 19.20 19.21 13,119,897 -0.19(-0.95%)
Dec 27, 2012 19.45 19.53 19.15 19.39 20,501,520 +0.02(+0.10%)
Dec 26, 2012 19.67 19.70 19.22 19.37 18,831,644 -0.32(-1.64%)
Dec 24, 2012 19.70 19.97 19.64 19.70 12,734,201 -0.10(-0.53%)
Dec 21, 2012 19.83 19.86 19.55 19.80 35,504,524 -0.30(-1.51%)
Dec 20, 2012 19.85 20.12 19.63 20.11 25,154,114 +0.31(+1.55%)
Dec 19, 2012 20.05 20.09 19.74 19.80 23,385,152 -0.22(-1.09%)
Dec 18, 2012 19.88 20.26 19.83 20.02 36,632,412 +0.23(+1.16%)
Dec 17, 2012 19.48 19.92 19.36 19.79 24,979,420 +0.37(+1.90%)
Dec 14, 2012 19.75 19.78 19.35 19.42 21,023,104 -0.25(-1.29%)
Dec 13, 2012 19.97 20.04 19.57 19.67 32,210,350 -0.32(-1.62%)
Dec 12, 2012 20.06 20.30 19.98 20.00 22,277,928 -0.05(-0.25%)
Dec 11, 2012 19.83 20.13 19.78 20.05 26,906,738 +0.32(+1.61%)
Dec 10, 2012 20.03 20.05 19.59 19.73 20,120,730 -0.22(-1.11%)
Dec 07, 2012 20.10 20.18 19.85 19.95 16,329,931 -0.10(-0.48%)
Dec 06, 2012 20.05 20.33 19.97 20.05 18,366,504 -0.01(-0.06%)
Dec 05, 2012 20.09 20.24 19.86 20.06 20,605,284 +0.01(+0.06%)
Dec 04, 2012 20.07 20.10 19.82 20.05 21,473,964 -0.32(-1.57%)
Nov 30, 2012 20.05 20.44 19.99 20.37 30,283,790 +0.24(+1.19%)
Nov 29, 2012 19.96 20.36 19.86 20.13 35,597,932 +0.28(+1.42%)
Nov 28, 2012 19.68 19.87 19.47 19.85 24,362,194 +0.12(+0.63%)
Nov 27, 2012 19.69 19.95 19.43 19.72 36,625,344 -0.10(-0.49%)
Nov 26, 2012 19.05 19.97 19.04 19.82 46,682,640 +0.92(+4.88%)
Nov 23, 2012 18.86 18.95 18.80 18.90 10,350,473 +0.15(+0.78%)
Nov 21, 2012 18.61 18.82 18.52 18.75 18,793,224 +0.14(+0.77%)
Nov 20, 2012 18.52 18.68 18.36 18.61 17,119,346 +0.13(+0.71%)
Nov 19, 2012 18.41 18.61 18.31 18.48 23,154,176 +0.25(+1.40%)
Nov 16, 2012 17.97 18.33 17.83 18.22 29,286,358 +0.29(+1.59%)
Nov 15, 2012 17.86 17.99 17.61 17.94 20,769,970 +0.02(+0.11%)
Nov 14, 2012 18.44 18.51 17.82 17.92 24,943,846 -0.49(-2.66%)
Nov 13, 2012 18.19 18.59 18.12 18.41 16,800,720 +0.10(+0.57%)
Nov 12, 2012 18.41 18.52 18.12 18.30 15,358,373 -0.10(-0.54%)
Nov 09, 2012 18.33 18.68 18.24 18.41 23,555,530 -0.05(-0.29%)
Nov 08, 2012 18.68 19.04 18.42 18.46 26,278,950 -0.20(-1.10%)
Nov 07, 2012 18.82 18.97 18.51 18.66 30,846,136 -0.42(-2.20%)
Nov 06, 2012 19.03 19.27 18.96 19.08 15,458,254 +0.05(+0.28%)
Nov 05, 2012 18.81 19.07 18.66 19.03 13,917,570 +0.25(+1.36%)
Nov 02, 2012 19.04 19.12 18.78 18.78 21,163,762 -0.20(-1.08%)
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.