Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.07 21.94 20.97 21.88 17,377,234 +0.74(+3.52%)
Dec 28, 2012 21.00 21.21 20.91 21.14 6,762,627 -0.08(-0.39%)
Dec 27, 2012 21.06 21.25 20.82 21.22 12,345,699 +0.26(+1.23%)
Dec 26, 2012 20.97 21.22 20.87 20.97 9,229,565 -0.03(-0.14%)
Dec 24, 2012 20.73 21.06 20.73 21.00 6,426,432 +0.26(+1.24%)
Dec 21, 2012 20.30 20.78 20.15 20.74 11,559,411 -0.02(-0.07%)
Dec 20, 2012 20.50 20.86 20.40 20.75 20,625,234 +0.12(+0.59%)
Dec 19, 2012 20.83 21.18 20.39 20.63 72,281,832 +1.28(+6.63%)
Dec 18, 2012 18.96 19.39 18.83 19.35 12,502,191 +0.49(+2.58%)
Dec 17, 2012 18.73 18.90 18.71 18.86 9,393,033 +0.18(+0.98%)
Dec 14, 2012 19.04 19.06 18.52 18.68 12,727,415 -0.39(-2.03%)
Dec 13, 2012 19.40 19.61 18.90 19.07 10,192,861 -0.39(-1.99%)
Dec 12, 2012 19.39 19.79 19.31 19.46 11,059,849 +0.14(+0.71%)
Dec 11, 2012 19.21 19.36 19.06 19.32 7,521,125 +0.13(+0.67%)
Dec 10, 2012 19.02 19.29 19.01 19.19 7,814,319 +0.07(+0.36%)
Dec 07, 2012 18.80 19.14 18.65 19.12 11,935,543 +0.47(+2.52%)
Dec 06, 2012 18.91 18.98 18.57 18.65 12,783,159 -0.33(-1.72%)
Dec 05, 2012 19.26 19.43 18.93 18.98 10,080,684 -0.31(-1.61%)
Dec 04, 2012 19.24 19.36 18.61 19.29 16,643,271 -0.36(-1.82%)
Nov 30, 2012 19.65 19.87 19.42 19.65 8,614,953 -0.16(-0.80%)
Nov 29, 2012 19.44 19.92 19.36 19.80 13,190,056 +0.61(+3.20%)
Nov 28, 2012 18.74 19.21 18.70 19.19 6,998,877 +0.21(+1.08%)
Nov 27, 2012 19.08 19.24 18.98 18.98 7,669,869 -0.17(-0.87%)
Nov 26, 2012 19.11 19.29 18.94 19.15 8,486,126 +0.02(+0.08%)
Nov 23, 2012 18.95 19.30 18.87 19.14 6,054,403 +0.46(+2.48%)
Nov 21, 2012 18.65 18.95 18.54 18.67 6,465,774 +0.00(+0.00%)
Nov 20, 2012 18.90 18.93 18.51 18.67 8,666,420 -0.25(-1.32%)
Nov 19, 2012 18.42 18.93 18.32 18.92 10,534,633 +0.82(+4.53%)
Nov 16, 2012 18.16 18.20 17.76 18.10 12,709,770 -0.02(-0.13%)
Nov 15, 2012 18.35 18.36 17.87 18.13 12,345,561 -0.22(-1.20%)
Nov 14, 2012 18.92 18.97 18.29 18.35 12,564,370 -0.49(-2.62%)
Nov 13, 2012 18.89 19.11 18.79 18.84 12,748,265 -0.33(-1.74%)
Nov 12, 2012 19.02 19.27 19.02 19.17 6,978,000 +0.17(+0.88%)
Nov 09, 2012 18.51 19.19 18.51 19.01 10,076,436 +0.24(+1.29%)
Nov 08, 2012 19.14 19.36 18.75 18.76 6,902,663 -0.24(-1.24%)
Nov 07, 2012 19.46 19.49 18.92 19.00 14,566,522 -0.88(-4.43%)
Nov 06, 2012 19.40 19.94 19.32 19.88 14,344,064 +0.47(+2.43%)
Nov 05, 2012 19.31 19.73 19.24 19.41 10,117,752 -0.17(-0.85%)
Nov 02, 2012 19.59 19.73 19.39 19.58 13,069,189 +0.08(+0.43%)
Nov 01, 2012 19.38 19.62 18.91 19.49 19,178,360 +0.14(+0.71%)
Oct 31, 2012 18.45 19.52 18.14 19.36 32,536,606 +1.69(+9.54%)
Oct 26, 2012 17.92 17.67 17.67 17.67 13,367,114 -0.27(-1.48%)
Oct 25, 2012 18.20 18.42 17.90 17.94 15,644,678 -0.05(-0.25%)
Oct 24, 2012 18.33 18.42 17.96 17.98 8,208,176 -0.14(-0.75%)
Oct 23, 2012 18.27 18.29 18.01 18.12 10,796,972 -0.55(-2.93%)
Oct 19, 2012 19.30 19.36 18.64 18.67 13,771,996 -0.74(-3.80%)
Oct 18, 2012 19.05 19.52 18.95 19.40 12,844,027 +0.38(+2.00%)
Oct 17, 2012 18.90 19.08 18.67 19.02 7,906,970 +0.20(+1.09%)
Oct 16, 2012 18.61 18.86 18.53 18.82 5,601,467 +0.24(+1.27%)
Oct 15, 2012 18.61 18.66 18.47 18.58 6,737,272 +0.03(+0.16%)
Oct 12, 2012 18.64 18.85 18.47 18.55 5,572,701 -0.17(-0.89%)
Oct 11, 2012 18.53 18.97 18.39 18.72 11,476,100 +0.33(+1.77%)
Oct 10, 2012 18.53 18.66 18.29 18.39 7,969,032 -0.11(-0.57%)
Oct 09, 2012 18.78 18.87 18.42 18.50 9,498,036 -0.15(-0.81%)
Oct 08, 2012 18.82 18.83 18.61 18.65 8,232,825 -0.17(-0.93%)
Oct 05, 2012 18.89 19.30 18.65 18.83 18,773,644 +0.11(+0.61%)
Oct 04, 2012 18.64 18.73 18.46 18.71 11,452,665 +0.20(+1.07%)
Oct 03, 2012 18.00 18.68 17.96 18.51 19,322,006 +0.54(+3.00%)
Oct 02, 2012 17.84 18.29 17.21 17.98 28,195,970 +0.45(+2.56%)
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.