Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.35 21.70 21.34 21.59 20,600,440 +0.07(+0.34%)
Jan 30, 2013 21.59 21.79 21.41 21.52 18,093,304 +0.05(+0.22%)
Jan 29, 2013 21.47 21.54 21.33 21.47 18,243,460 -0.11(-0.52%)
Jan 28, 2013 21.67 21.73 21.50 21.58 20,419,052 -0.22(-1.03%)
Jan 25, 2013 21.60 21.86 21.57 21.81 34,560,060 +0.52(+2.43%)
Jan 24, 2013 20.67 21.35 20.66 21.29 33,007,922 +0.70(+3.39%)
Jan 23, 2013 20.59 20.84 20.57 20.59 23,407,338 +0.00(+0.02%)
Jan 22, 2013 20.89 20.95 20.47 20.59 27,681,490 -0.32(-1.55%)
Jan 18, 2013 20.90 21.02 20.71 20.91 27,379,402 +0.02(+0.07%)
Jan 17, 2013 20.88 21.17 20.73 20.90 63,403,208 +0.49(+2.40%)
Jan 16, 2013 20.42 20.62 20.01 20.41 57,380,596 +0.15(+0.75%)
Jan 15, 2013 20.52 20.62 20.20 20.25 24,950,496 -0.26(-1.27%)
Jan 14, 2013 20.67 20.70 20.38 20.51 27,479,790 -0.20(-0.97%)
Jan 11, 2013 20.50 20.76 20.47 20.71 29,670,242 +0.27(+1.32%)
Jan 10, 2013 20.58 20.64 20.22 20.44 19,005,960 +0.09(+0.45%)
Jan 09, 2013 20.37 20.61 20.23 20.35 20,995,228 +0.03(+0.15%)
Jan 08, 2013 20.58 20.91 20.25 20.32 29,886,208 -0.32(-1.55%)
Jan 07, 2013 20.26 20.67 20.08 20.64 26,399,770 +0.28(+1.38%)
Jan 04, 2013 20.24 20.49 20.14 20.36 16,815,286 +0.13(+0.63%)
Jan 03, 2013 20.63 20.69 20.12 20.23 28,079,714 -0.44(-2.13%)
Jan 02, 2013 20.23 20.71 20.07 20.67 35,772,836 +1.00(+5.08%)
Dec 31, 2012 19.19 19.75 18.98 19.67 19,319,316 +0.46(+2.38%)
Dec 28, 2012 19.25 19.46 19.20 19.21 13,115,659 -0.19(-0.95%)
Dec 27, 2012 19.45 19.54 19.16 19.40 20,494,896 +0.02(+0.10%)
Dec 26, 2012 19.68 19.71 19.23 19.38 18,825,560 -0.32(-1.64%)
Dec 24, 2012 19.71 19.98 19.65 19.70 12,730,088 -0.10(-0.53%)
Dec 21, 2012 19.83 19.86 19.55 19.81 35,493,056 -0.30(-1.51%)
Dec 20, 2012 19.86 20.13 19.64 20.11 25,145,990 +0.31(+1.55%)
Dec 19, 2012 20.06 20.10 19.75 19.80 23,377,598 -0.22(-1.09%)
Dec 18, 2012 19.89 20.27 19.83 20.02 36,620,576 +0.23(+1.16%)
Dec 17, 2012 19.49 19.92 19.37 19.79 24,971,352 +0.37(+1.90%)
Dec 14, 2012 19.76 19.79 19.35 19.43 21,016,312 -0.25(-1.29%)
Dec 13, 2012 19.98 20.05 19.58 19.68 32,199,946 -0.32(-1.62%)
Dec 12, 2012 20.07 20.31 19.98 20.00 22,270,730 -0.05(-0.25%)
Dec 11, 2012 19.83 20.14 19.78 20.05 26,898,046 +0.32(+1.61%)
Dec 10, 2012 20.04 20.05 19.59 19.74 20,114,230 -0.22(-1.11%)
Dec 07, 2012 20.10 20.19 19.85 19.96 16,324,656 -0.10(-0.48%)
Dec 06, 2012 20.05 20.34 19.97 20.05 18,360,572 -0.01(-0.06%)
Dec 05, 2012 20.10 20.25 19.87 20.07 20,598,628 +0.01(+0.06%)
Dec 04, 2012 20.08 20.10 19.83 20.05 21,467,026 -0.32(-1.57%)
Nov 30, 2012 20.06 20.44 20.00 20.37 30,274,008 +0.24(+1.19%)
Nov 29, 2012 19.97 20.37 19.87 20.14 35,586,432 +0.28(+1.42%)
Nov 28, 2012 19.69 19.88 19.48 19.85 24,354,324 +0.12(+0.63%)
Nov 27, 2012 19.70 19.95 19.44 19.73 36,613,512 -0.10(-0.49%)
Nov 26, 2012 19.06 19.97 19.04 19.83 46,667,560 +0.92(+4.88%)
Nov 23, 2012 18.87 18.96 18.80 18.90 10,347,129 +0.15(+0.78%)
Nov 21, 2012 18.62 18.82 18.53 18.76 18,787,154 +0.14(+0.77%)
Nov 20, 2012 18.53 18.69 18.36 18.62 17,113,816 +0.13(+0.71%)
Nov 19, 2012 18.41 18.61 18.31 18.48 23,146,696 +0.25(+1.40%)
Nov 16, 2012 17.97 18.33 17.83 18.23 29,276,898 +0.29(+1.59%)
Nov 15, 2012 17.86 17.99 17.61 17.94 20,763,262 +0.02(+0.11%)
Nov 14, 2012 18.45 18.51 17.83 17.93 24,935,788 -0.49(-2.66%)
Nov 13, 2012 18.20 18.60 18.13 18.41 16,795,294 +0.10(+0.57%)
Nov 12, 2012 18.42 18.53 18.12 18.31 15,353,412 -0.10(-0.54%)
Nov 09, 2012 18.33 18.69 18.25 18.41 23,547,922 -0.05(-0.29%)
Nov 08, 2012 18.69 19.05 18.43 18.47 26,270,462 -0.20(-1.09%)
Nov 07, 2012 18.83 18.98 18.52 18.67 30,836,172 -0.42(-2.20%)
Nov 06, 2012 19.04 19.28 18.97 19.09 15,453,260 +0.05(+0.28%)
Nov 05, 2012 18.81 19.07 18.67 19.04 13,913,074 +0.25(+1.36%)
Nov 02, 2012 19.04 19.13 18.78 18.78 21,156,926 -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.