Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.59 23.88 23.42 23.63 826,313 +0.00(+0.00%)
Jan 30, 2013 23.75 23.90 23.55 23.63 353,819 -0.13(-0.55%)
Jan 29, 2013 23.66 23.78 23.53 23.76 477,784 +0.10(+0.42%)
Jan 28, 2013 23.50 23.74 23.48 23.66 524,011 +0.22(+0.94%)
Jan 25, 2013 23.81 24.28 23.26 23.44 1,377,038 -0.22(-0.93%)
Jan 24, 2013 23.97 24.15 23.52 23.66 1,037,850 -0.36(-1.50%)
Jan 23, 2013 23.82 24.18 23.52 24.02 833,599 +0.24(+1.01%)
Jan 22, 2013 23.52 23.78 23.40 23.78 479,395 +0.40(+1.71%)
Jan 18, 2013 23.76 23.79 23.10 23.38 1,100,949 -0.32(-1.35%)
Jan 17, 2013 23.72 23.89 23.52 23.70 664,715 +0.06(+0.25%)
Jan 16, 2013 23.71 23.82 23.59 23.64 478,932 -0.17(-0.71%)
Jan 15, 2013 23.70 24.27 23.70 23.81 617,533 -0.07(-0.29%)
Jan 14, 2013 24.03 24.19 23.81 23.88 591,868 -0.11(-0.46%)
Jan 11, 2013 24.62 24.77 23.84 23.99 1,065,208 -0.53(-2.16%)
Jan 10, 2013 24.35 24.83 24.26 24.52 1,073,615 +0.40(+1.66%)
Jan 09, 2013 24.41 24.88 24.00 24.12 1,769,598 -0.30(-1.23%)
Jan 08, 2013 24.21 24.96 23.87 24.42 2,528,090 +0.34(+1.41%)
Jan 07, 2013 22.76 24.17 22.76 24.08 2,966,385 +1.24(+5.43%)
Jan 04, 2013 22.83 22.93 22.56 22.84 750,503 +0.04(+0.18%)
Jan 03, 2013 22.76 23.17 22.66 22.80 634,451 +0.13(+0.57%)
Jan 02, 2013 22.95 23.08 22.39 22.67 1,147,190 +0.20(+0.89%)
Dec 31, 2012 21.87 22.50 21.84 22.47 876,701 +0.71(+3.26%)
Dec 28, 2012 21.59 21.94 21.55 21.76 925,348 +0.17(+0.79%)
Dec 27, 2012 22.01 22.12 21.40 21.59 618,294 -0.50(-2.26%)
Dec 26, 2012 21.71 22.36 21.64 22.09 506,574 +0.34(+1.56%)
Dec 24, 2012 21.90 21.94 21.54 21.75 289,987 -0.25(-1.14%)
Dec 21, 2012 21.70 22.03 21.30 22.00 619,029 -0.03(-0.14%)
Dec 20, 2012 22.09 22.13 21.86 22.03 505,768 -0.09(-0.41%)
Dec 19, 2012 21.55 22.13 21.55 22.12 533,960 +0.50(+2.31%)
Dec 18, 2012 21.50 21.78 21.21 21.62 438,180 +0.17(+0.79%)
Dec 17, 2012 21.77 21.83 21.37 21.45 378,383 -0.26(-1.20%)
Dec 14, 2012 21.65 21.96 21.48 21.71 618,218 +0.05(+0.23%)
Dec 13, 2012 21.45 21.74 21.34 21.66 382,163 +0.23(+1.07%)
Dec 12, 2012 21.11 21.49 20.96 21.43 401,675 +0.38(+1.81%)
Dec 11, 2012 21.16 21.16 20.84 21.05 550,623 +0.05(+0.24%)
Dec 10, 2012 21.07 21.42 20.95 21.00 313,619 -0.15(-0.71%)
Dec 07, 2012 21.28 21.35 20.85 21.15 305,909 -0.02(-0.09%)
Dec 06, 2012 20.75 21.48 20.69 21.17 345,432 +0.36(+1.73%)
Dec 05, 2012 21.07 21.11 20.49 20.81 566,881 -0.22(-1.05%)
Dec 04, 2012 21.29 21.31 20.52 21.03 636,408 -0.62(-2.86%)
Nov 30, 2012 21.66 21.96 21.54 21.65 567,406 -0.02(-0.09%)
Nov 29, 2012 21.54 22.05 21.54 21.67 387,259 +0.22(+1.03%)
Nov 28, 2012 21.46 21.57 21.31 21.45 520,133 -0.15(-0.69%)
Nov 27, 2012 21.87 22.05 21.48 21.60 764,320 -0.31(-1.41%)
Nov 26, 2012 21.18 21.91 21.11 21.91 564,579 +0.65(+3.06%)
Nov 23, 2012 21.61 21.67 21.06 21.26 557,800 -0.18(-0.84%)
Nov 21, 2012 21.49 21.71 21.23 21.44 470,014 -0.02(-0.09%)
Nov 20, 2012 21.95 22.13 21.41 21.46 721,494 -0.52(-2.37%)
Nov 19, 2012 22.20 22.42 21.78 21.98 871,282 -0.04(-0.18%)
Nov 16, 2012 21.80 22.09 21.60 22.02 724,111 +0.25(+1.15%)
Nov 15, 2012 21.83 22.06 21.36 21.77 773,585 -0.04(-0.18%)
Nov 14, 2012 22.55 22.61 21.68 21.81 500,835 -0.64(-2.85%)
Nov 13, 2012 23.02 23.08 22.37 22.45 909,819 -0.75(-3.23%)
Nov 12, 2012 22.85 23.29 22.63 23.20 884,934 +0.50(+2.20%)
Nov 09, 2012 22.14 22.79 22.04 22.70 683,613 +0.42(+1.89%)
Nov 08, 2012 22.24 22.54 22.23 22.28 725,600 +0.13(+0.59%)
Nov 07, 2012 22.18 22.51 21.87 22.15 795,553 -0.27(-1.20%)
Nov 06, 2012 22.20 22.60 22.04 22.42 440,945 +0.41(+1.86%)
Nov 05, 2012 22.33 22.42 21.88 22.01 734,085 -0.25(-1.12%)
Nov 02, 2012 22.84 22.93 22.16 22.26 404,105 -0.43(-1.90%)
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.