Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.03 22.46 21.97 22.46 3,841,816 +0.39(+1.76%)
Dec 28, 2012 21.99 22.28 21.94 22.08 3,380,303 -0.09(-0.43%)
Dec 27, 2012 22.25 22.30 21.75 22.17 3,376,122 -0.07(-0.34%)
Dec 26, 2012 22.22 22.43 22.21 22.24 2,612,031 +0.05(+0.22%)
Dec 24, 2012 22.31 22.33 22.03 22.20 1,081,568 -0.08(-0.38%)
Dec 21, 2012 21.81 22.29 21.70 22.28 8,139,540 -0.07(-0.31%)
Dec 20, 2012 22.38 22.38 22.14 22.35 3,814,515 +0.02(+0.09%)
Dec 19, 2012 22.31 22.58 22.20 22.33 4,726,752 -0.02(-0.09%)
Dec 18, 2012 22.09 22.36 22.01 22.35 4,076,018 +0.33(+1.51%)
Dec 17, 2012 21.95 22.04 21.78 22.02 3,953,249 +0.20(+0.91%)
Dec 14, 2012 21.87 22.09 21.79 21.82 3,974,345 +0.00(+0.02%)
Dec 13, 2012 22.18 22.26 21.78 21.81 4,122,342 -0.37(-1.66%)
Dec 12, 2012 22.15 22.42 22.07 22.18 3,450,715 -0.04(-0.17%)
Dec 11, 2012 22.04 22.26 21.90 22.22 4,872,188 +0.36(+1.66%)
Dec 10, 2012 21.50 21.88 21.48 21.86 3,012,257 +0.33(+1.53%)
Dec 07, 2012 21.40 21.56 21.33 21.53 3,607,110 +0.27(+1.27%)
Dec 06, 2012 21.61 21.63 21.26 21.26 6,198,780 -0.37(-1.70%)
Dec 05, 2012 21.38 21.87 21.27 21.62 5,837,342 +0.30(+1.42%)
Dec 04, 2012 21.40 21.56 21.05 21.32 7,156,405 -0.25(-1.17%)
Nov 30, 2012 21.71 21.74 21.51 21.58 3,638,736 -0.12(-0.54%)
Nov 29, 2012 21.74 21.85 21.61 21.69 2,977,901 +0.02(+0.09%)
Nov 28, 2012 21.04 21.68 21.04 21.67 3,973,806 +0.48(+2.25%)
Nov 27, 2012 21.14 21.45 21.12 21.20 3,688,052 -0.05(-0.23%)
Nov 26, 2012 21.08 21.32 21.04 21.25 3,177,814 +0.11(+0.51%)
Nov 23, 2012 21.01 21.22 20.78 21.14 1,861,682 +0.25(+1.18%)
Nov 21, 2012 20.80 21.03 20.65 20.89 3,493,551 +0.09(+0.45%)
Nov 20, 2012 20.66 20.85 20.61 20.80 3,174,425 +0.01(+0.07%)
Nov 19, 2012 20.79 20.88 20.60 20.78 4,329,297 +0.24(+1.17%)
Nov 16, 2012 20.50 20.66 20.31 20.54 6,404,375 +0.03(+0.14%)
Nov 15, 2012 20.43 20.60 20.21 20.51 5,855,425 +0.10(+0.51%)
Nov 14, 2012 21.05 21.11 20.37 20.41 5,268,623 -0.53(-2.55%)
Nov 13, 2012 20.89 21.28 20.84 20.94 3,248,061 -0.12(-0.58%)
Nov 12, 2012 21.16 21.19 20.96 21.07 2,548,142 +0.01(+0.07%)
Nov 09, 2012 21.19 21.30 21.03 21.05 3,897,298 -0.10(-0.46%)
Nov 08, 2012 21.29 21.54 21.12 21.15 4,869,962 -0.20(-0.92%)
Nov 07, 2012 21.88 22.06 21.34 21.35 7,592,500 -0.74(-3.35%)
Nov 06, 2012 22.14 22.29 22.05 22.09 5,584,388 +0.03(+0.16%)
Nov 05, 2012 21.93 22.16 21.87 22.05 5,106,663 +0.02(+0.09%)
Nov 02, 2012 22.20 22.36 21.69 22.03 11,114,839 -0.15(-0.68%)
Nov 01, 2012 21.29 22.30 21.15 22.18 9,795,034 +0.95(+4.50%)
Oct 31, 2012 21.29 21.30 20.99 21.23 5,080,658 +0.01(+0.07%)
Oct 26, 2012 21.05 21.21 21.21 21.21 9,470,796 +0.27(+1.31%)
Oct 25, 2012 20.64 21.08 20.09 20.94 21,415,124 +1.57(+8.11%)
Oct 24, 2012 19.86 19.89 19.36 19.37 7,136,156 -0.46(-2.32%)
Oct 23, 2012 19.80 19.85 19.59 19.83 5,261,450 +0.05(+0.25%)
Oct 19, 2012 20.02 20.02 19.68 19.78 8,975,221 -0.21(-1.05%)
Oct 18, 2012 19.99 20.06 19.90 19.99 5,540,710 -0.03(-0.17%)
Oct 17, 2012 20.00 20.05 19.89 20.02 4,091,337 +0.03(+0.17%)
Oct 16, 2012 19.85 20.04 19.84 19.99 2,617,593 +0.27(+1.39%)
Oct 15, 2012 19.79 19.82 19.60 19.72 3,664,988 +0.06(+0.32%)
Oct 12, 2012 19.65 19.85 19.57 19.65 4,229,546 +0.12(+0.63%)
Oct 11, 2012 19.78 19.78 19.50 19.53 5,885,684 -0.04(-0.20%)
Oct 10, 2012 19.58 19.74 19.34 19.57 10,297,038 -0.45(-2.23%)
Oct 09, 2012 20.37 20.38 20.01 20.02 4,595,557 -0.26(-1.28%)
Oct 08, 2012 20.13 20.40 20.11 20.27 2,569,473 +0.01(+0.07%)
Oct 05, 2012 20.56 20.60 20.16 20.26 4,068,934 -0.12(-0.56%)
Oct 04, 2012 20.10 20.40 19.78 20.37 6,515,929 +0.31(+1.52%)
Oct 03, 2012 19.95 20.12 19.86 20.07 4,381,004 +0.09(+0.47%)
Oct 02, 2012 19.95 20.06 19.78 19.98 4,223,561 +0.10(+0.52%)
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.