Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.35 22.02 21.35 22.00 318,954 +0.66(+3.07%)
Dec 28, 2012 21.32 21.50 21.28 21.35 133,177 -0.01(-0.03%)
Dec 27, 2012 21.49 21.67 21.30 21.35 200,092 -0.14(-0.66%)
Dec 26, 2012 21.63 21.78 21.38 21.49 275,744 -0.08(-0.36%)
Dec 24, 2012 21.84 22.22 21.56 21.57 266,943 -0.26(-1.19%)
Dec 21, 2012 22.13 22.23 21.68 21.83 878,872 -0.51(-2.30%)
Dec 20, 2012 21.90 22.46 21.85 22.35 428,136 +0.44(+2.03%)
Dec 19, 2012 21.67 21.94 21.64 21.90 275,193 +0.28(+1.30%)
Dec 18, 2012 21.04 21.67 21.04 21.62 360,121 +0.65(+3.09%)
Dec 17, 2012 20.97 21.30 20.92 20.97 362,513 +0.08(+0.37%)
Dec 14, 2012 21.08 21.44 20.86 20.89 372,088 -0.18(-0.87%)
Dec 13, 2012 20.92 21.09 20.86 21.08 347,877 -0.02(-0.10%)
Dec 12, 2012 21.30 21.30 21.05 21.10 242,462 -0.13(-0.60%)
Dec 11, 2012 21.13 21.31 21.01 21.23 212,238 +0.15(+0.70%)
Dec 10, 2012 21.10 21.27 20.99 21.08 194,791 -0.07(-0.33%)
Dec 07, 2012 21.06 21.20 20.81 21.15 341,716 +0.13(+0.60%)
Dec 06, 2012 20.89 21.16 20.84 21.02 289,185 +0.17(+0.81%)
Dec 05, 2012 20.80 20.90 20.68 20.85 257,101 +0.10(+0.48%)
Dec 04, 2012 20.80 21.03 20.66 20.75 311,471 -0.23(-1.11%)
Nov 30, 2012 20.93 21.01 20.78 20.99 222,958 -0.01(-0.03%)
Nov 29, 2012 20.94 21.07 20.78 20.99 288,129 +0.04(+0.17%)
Nov 28, 2012 20.66 21.11 20.61 20.96 320,177 +0.23(+1.09%)
Nov 27, 2012 20.71 20.91 20.61 20.73 262,372 +0.04(+0.17%)
Nov 26, 2012 20.92 20.92 20.50 20.70 344,657 -0.22(-1.04%)
Nov 23, 2012 20.89 21.13 20.77 20.92 162,692 -0.03(-0.13%)
Nov 21, 2012 20.79 21.04 20.69 20.94 677,349 +0.18(+0.88%)
Nov 20, 2012 20.39 20.80 20.11 20.76 901,524 +0.37(+1.80%)
Nov 19, 2012 19.68 20.67 19.57 20.39 1,737,263 +0.92(+4.70%)
Nov 16, 2012 19.26 19.49 19.21 19.48 912,122 +0.28(+1.47%)
Nov 15, 2012 19.20 19.37 19.13 19.20 829,061 +0.00(+0.00%)
Nov 14, 2012 19.24 20.15 19.16 19.20 6,277,542 -0.95(-4.72%)
Nov 13, 2012 19.97 20.21 19.77 20.15 248,723 +0.13(+0.63%)
Nov 12, 2012 20.34 20.57 20.02 20.02 156,529 -0.17(-0.84%)
Nov 09, 2012 20.13 20.42 19.94 20.19 223,838 -0.04(-0.17%)
Nov 08, 2012 20.48 20.60 20.19 20.23 340,789 -0.20(-1.00%)
Nov 07, 2012 20.58 20.67 20.33 20.43 344,495 -0.23(-1.09%)
Nov 06, 2012 20.66 20.73 20.58 20.66 338,358 +0.05(+0.24%)
Nov 05, 2012 20.79 20.98 20.58 20.61 273,614 -0.20(-0.98%)
Nov 02, 2012 20.91 21.08 20.79 20.81 209,294 -0.01(-0.03%)
Nov 01, 2012 20.89 21.19 20.82 20.82 307,696 +0.19(+0.94%)
Oct 31, 2012 21.40 21.72 20.45 20.62 529,736 -0.78(-3.63%)
Oct 26, 2012 21.45 21.40 21.40 21.40 198,994 +0.12(+0.55%)
Oct 25, 2012 21.63 21.77 21.23 21.28 225,997 -0.14(-0.65%)
Oct 24, 2012 21.86 21.93 21.42 21.42 572,543 +0.11(+0.52%)
Oct 23, 2012 21.45 21.48 21.18 21.31 173,770 -0.15(-0.68%)
Oct 19, 2012 21.71 21.90 21.45 21.45 192,569 -0.23(-1.05%)
Oct 18, 2012 21.84 21.94 21.68 21.68 98,984 -0.15(-0.70%)
Oct 17, 2012 21.84 22.02 21.68 21.84 302,723 +0.02(+0.09%)
Oct 16, 2012 21.91 21.98 21.81 21.82 127,782 -0.03(-0.16%)
Oct 15, 2012 21.90 21.95 21.74 21.85 112,947 -0.03(-0.16%)
Oct 12, 2012 21.94 22.08 21.84 21.88 93,955 -0.03(-0.13%)
Oct 11, 2012 21.95 22.22 21.91 21.91 167,345 -0.15(-0.69%)
Oct 10, 2012 21.98 22.22 21.98 22.06 158,810 +0.04(+0.19%)
Oct 09, 2012 22.07 22.28 22.02 22.02 150,356 -0.05(-0.22%)
Oct 08, 2012 21.97 22.19 21.97 22.07 167,279 +0.03(+0.16%)
Oct 05, 2012 21.89 22.14 21.89 22.04 182,118 +0.15(+0.66%)
Oct 04, 2012 21.90 22.20 21.74 21.89 277,329 +0.05(+0.22%)
Oct 03, 2012 21.74 21.89 21.68 21.84 210,684 +0.11(+0.51%)
Oct 02, 2012 22.19 22.27 21.69 21.73 376,320 -0.46(-2.06%)
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.