Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.35 22.63 22.23 22.57 11,717,213 +0.23(+1.02%)
Dec 28, 2012 22.33 22.47 22.30 22.34 7,743,063 -0.22(-0.96%)
Dec 27, 2012 22.66 22.69 22.38 22.56 8,564,461 -0.03(-0.14%)
Dec 26, 2012 22.65 22.76 22.57 22.59 5,201,872 -0.02(-0.10%)
Dec 24, 2012 22.70 22.76 22.58 22.61 4,458,140 -0.22(-0.95%)
Dec 21, 2012 22.61 22.83 22.59 22.83 11,018,583 -0.06(-0.26%)
Dec 20, 2012 22.76 22.92 22.74 22.89 8,920,215 +0.07(+0.28%)
Dec 19, 2012 22.71 22.93 22.71 22.83 12,125,289 +0.05(+0.21%)
Dec 18, 2012 22.64 22.81 22.63 22.78 11,166,872 +0.17(+0.74%)
Dec 17, 2012 22.35 22.63 22.34 22.61 9,837,439 +0.17(+0.77%)
Dec 14, 2012 22.31 22.48 22.31 22.44 8,408,819 -0.04(-0.19%)
Dec 13, 2012 22.59 22.63 22.33 22.48 9,972,728 -0.08(-0.36%)
Dec 12, 2012 22.51 22.71 22.46 22.56 7,805,177 +0.24(+1.09%)
Dec 11, 2012 22.31 22.45 22.28 22.32 4,909,135 +0.10(+0.44%)
Dec 10, 2012 22.31 22.37 22.21 22.22 6,537,340 -0.04(-0.19%)
Dec 07, 2012 22.31 22.33 22.18 22.26 7,888,112 -0.13(-0.58%)
Dec 06, 2012 22.45 22.48 22.29 22.39 6,507,167 +0.00(+0.00%)
Dec 05, 2012 22.15 22.45 22.14 22.39 9,984,448 +0.17(+0.76%)
Dec 04, 2012 22.25 22.27 22.12 22.22 11,147,369 -0.41(-1.82%)
Nov 30, 2012 22.41 22.66 22.39 22.64 7,928,679 +0.25(+1.11%)
Nov 29, 2012 22.45 22.53 22.35 22.39 8,658,540 -0.10(-0.43%)
Nov 28, 2012 22.08 22.49 22.00 22.48 16,165,983 +0.07(+0.31%)
Nov 27, 2012 22.51 22.62 22.39 22.41 6,065,883 -0.13(-0.59%)
Nov 26, 2012 22.61 22.61 22.43 22.55 7,993,978 -0.23(-1.01%)
Nov 23, 2012 22.67 22.79 22.63 22.78 4,175,331 +0.23(+1.01%)
Nov 21, 2012 22.43 22.57 22.34 22.55 7,967,208 +0.21(+0.92%)
Nov 20, 2012 22.41 22.49 22.19 22.34 8,668,172 -0.01(-0.02%)
Nov 19, 2012 22.18 22.35 22.09 22.35 10,726,719 +0.65(+3.00%)
Nov 16, 2012 21.76 21.79 21.45 21.70 12,203,488 -0.15(-0.67%)
Nov 15, 2012 21.77 22.26 21.73 21.85 14,504,434 +0.08(+0.35%)
Nov 14, 2012 22.15 22.15 21.74 21.77 7,514,588 -0.21(-0.94%)
Nov 13, 2012 21.92 22.20 21.90 21.98 8,604,139 -0.22(-1.00%)
Nov 12, 2012 22.28 22.28 22.06 22.20 6,433,076 +0.06(+0.27%)
Nov 09, 2012 22.09 22.34 22.07 22.14 7,811,182 +0.02(+0.07%)
Nov 08, 2012 22.53 22.68 22.12 22.12 14,341,834 -0.56(-2.49%)
Nov 07, 2012 22.79 22.83 22.47 22.69 22,814,904 -0.38(-1.67%)
Nov 06, 2012 22.70 23.10 22.67 23.07 10,908,868 +0.46(+2.04%)
Nov 05, 2012 22.56 22.69 22.49 22.61 11,895,073 -0.16(-0.71%)
Nov 02, 2012 22.97 23.01 22.74 22.77 9,353,001 -0.26(-1.12%)
Nov 01, 2012 23.13 23.15 22.98 23.03 11,383,639 +0.07(+0.30%)
Oct 31, 2012 23.19 23.26 22.91 22.96 17,044,778 +0.62(+2.78%)
Oct 26, 2012 22.40 22.34 22.34 22.34 8,228,526 -0.02(-0.10%)
Oct 25, 2012 22.43 22.48 22.24 22.36 8,434,567 +0.00(+0.00%)
Oct 24, 2012 22.29 22.47 22.24 22.36 11,560,379 +0.20(+0.89%)
Oct 23, 2012 22.43 22.43 22.10 22.16 16,172,942 -0.91(-3.94%)
Oct 19, 2012 23.38 23.38 22.97 23.07 10,461,293 -0.23(-0.99%)
Oct 18, 2012 23.33 23.50 23.03 23.30 29,114,492 -0.01(-0.02%)
Oct 17, 2012 23.32 23.37 23.12 23.31 19,813,486 +0.66(+2.93%)
Oct 16, 2012 22.47 22.66 22.44 22.64 8,896,074 +0.40(+1.78%)
Oct 15, 2012 22.28 22.33 22.09 22.25 8,171,995 -0.15(-0.67%)
Oct 12, 2012 22.47 22.54 22.25 22.40 6,973,112 -0.15(-0.66%)
Oct 11, 2012 22.59 22.73 22.52 22.55 6,128,792 +0.18(+0.79%)
Oct 10, 2012 22.42 22.59 22.33 22.37 6,566,817 -0.12(-0.55%)
Oct 09, 2012 22.62 22.88 22.40 22.49 7,149,846 -0.13(-0.57%)
Oct 08, 2012 22.46 22.64 22.43 22.62 4,508,832 +0.06(+0.26%)
Oct 05, 2012 22.75 22.85 22.54 22.56 5,994,206 -0.22(-0.99%)
Oct 04, 2012 22.46 22.79 22.44 22.79 11,831,871 +0.17(+0.76%)
Oct 03, 2012 22.75 22.82 22.55 22.62 7,558,786 -0.25(-1.08%)
Oct 02, 2012 22.77 22.87 22.66 22.86 10,643,963 +0.26(+1.16%)
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.