Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.34 24.52 24.24 24.40 1,089,448 +0.00(+0.00%)
Jan 30, 2013 24.56 24.65 24.34 24.40 1,158,199 -0.18(-0.74%)
Jan 29, 2013 24.38 24.61 24.37 24.58 1,892,362 +0.27(+1.11%)
Jan 28, 2013 24.22 24.45 24.17 24.31 765,989 +0.09(+0.39%)
Jan 25, 2013 24.21 24.25 24.06 24.22 877,850 -0.04(-0.16%)
Jan 24, 2013 24.10 24.30 24.08 24.25 882,242 +0.10(+0.43%)
Jan 23, 2013 24.19 24.23 23.97 24.15 1,004,675 +0.04(+0.18%)
Jan 22, 2013 23.94 24.13 23.91 24.11 1,365,201 +0.25(+1.06%)
Jan 18, 2013 23.77 23.88 23.70 23.85 923,269 +0.02(+0.07%)
Jan 17, 2013 23.84 23.92 23.79 23.84 950,097 +0.08(+0.32%)
Jan 16, 2013 23.67 23.79 23.61 23.76 1,308,225 +0.01(+0.05%)
Jan 15, 2013 23.48 23.81 23.45 23.75 1,938,257 +0.24(+1.03%)
Jan 14, 2013 23.45 23.56 23.36 23.51 2,249,122 +0.11(+0.47%)
Jan 11, 2013 23.51 23.54 23.34 23.40 2,645,434 -0.05(-0.23%)
Jan 10, 2013 23.55 23.57 23.24 23.45 4,771,446 +0.04(+0.16%)
Jan 09, 2013 23.75 23.82 23.38 23.41 3,283,807 -0.26(-1.09%)
Jan 08, 2013 23.84 23.84 23.60 23.67 1,948,082 -0.24(-1.01%)
Jan 07, 2013 24.01 24.01 23.78 23.91 6,061,894 -0.10(-0.41%)
Jan 04, 2013 23.95 24.04 23.91 24.01 1,858,905 +0.10(+0.44%)
Jan 03, 2013 23.98 23.98 23.80 23.91 1,141,434 -0.03(-0.14%)
Jan 02, 2013 23.80 23.94 23.75 23.94 1,066,599 +0.36(+1.51%)
Dec 31, 2012 23.43 23.64 23.35 23.58 935,316 +0.14(+0.61%)
Dec 28, 2012 23.53 23.62 23.43 23.44 756,582 -0.18(-0.77%)
Dec 27, 2012 23.63 23.71 23.42 23.62 1,155,858 -0.01(-0.05%)
Dec 26, 2012 23.71 23.82 23.58 23.63 598,398 -0.07(-0.30%)
Dec 24, 2012 23.68 23.74 23.61 23.71 495,108 +0.02(+0.09%)
Dec 21, 2012 23.54 23.70 23.38 23.68 1,235,969 +0.05(+0.21%)
Dec 20, 2012 23.77 23.77 23.58 23.63 1,276,489 -0.13(-0.55%)
Dec 19, 2012 23.89 23.89 23.71 23.77 992,717 -0.13(-0.53%)
Dec 18, 2012 23.84 23.91 23.67 23.89 5,746,778 +0.04(+0.18%)
Dec 17, 2012 23.72 23.85 23.63 23.85 964,588 +0.15(+0.65%)
Dec 14, 2012 23.86 23.86 23.58 23.69 949,968 -0.13(-0.53%)
Dec 13, 2012 23.63 23.86 23.61 23.82 1,118,856 +0.22(+0.93%)
Dec 12, 2012 23.69 23.84 23.57 23.60 956,138 -0.02(-0.09%)
Dec 11, 2012 23.66 23.81 23.57 23.62 1,543,621 +0.10(+0.44%)
Dec 10, 2012 23.42 23.61 23.33 23.52 1,044,109 +0.18(+0.79%)
Dec 07, 2012 23.30 23.39 23.26 23.34 1,101,693 +0.14(+0.61%)
Dec 06, 2012 23.24 23.28 23.17 23.19 771,776 -0.03(-0.12%)
Dec 05, 2012 23.09 23.34 23.02 23.22 892,995 +0.19(+0.82%)
Dec 04, 2012 23.01 23.12 22.99 23.03 923,324 +0.10(+0.45%)
Nov 30, 2012 23.09 23.09 22.90 22.93 1,237,947 -0.16(-0.70%)
Nov 29, 2012 22.96 23.09 22.95 23.09 702,299 +0.14(+0.61%)
Nov 28, 2012 22.91 23.09 22.83 22.95 707,905 +0.04(+0.19%)
Nov 27, 2012 23.15 23.19 22.89 22.91 702,175 -0.15(-0.64%)
Nov 26, 2012 22.91 23.08 22.82 23.05 693,525 +0.09(+0.38%)
Nov 23, 2012 22.85 23.05 22.80 22.97 390,367 +0.19(+0.83%)
Nov 21, 2012 22.76 22.84 22.68 22.78 734,764 +0.08(+0.33%)
Nov 20, 2012 22.90 22.91 22.57 22.70 894,746 -0.17(-0.74%)
Nov 19, 2012 23.12 23.16 22.83 22.87 1,531,491 +0.13(+0.57%)
Nov 16, 2012 22.52 22.78 22.45 22.74 1,320,670 +0.33(+1.48%)
Nov 15, 2012 22.65 22.69 22.32 22.41 1,307,061 -0.21(-0.91%)
Nov 14, 2012 23.00 23.06 22.59 22.61 1,132,518 -0.38(-1.67%)
Nov 13, 2012 23.07 23.23 22.99 23.00 744,689 -0.16(-0.68%)
Nov 12, 2012 23.12 23.18 23.03 23.16 461,752 +0.09(+0.40%)
Nov 09, 2012 22.98 23.15 22.91 23.06 1,004,702 +0.05(+0.21%)
Nov 08, 2012 23.15 23.21 23.02 23.02 895,533 -0.15(-0.66%)
Nov 07, 2012 23.37 23.37 23.14 23.17 946,380 -0.23(-0.97%)
Nov 06, 2012 23.43 23.44 23.32 23.40 689,691 +0.10(+0.42%)
Nov 05, 2012 23.36 23.42 23.25 23.30 845,740 -0.06(-0.26%)
Nov 02, 2012 23.60 23.65 23.35 23.36 1,039,930 -0.10(-0.42%)
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.