Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.22 24.88 24.22 24.49 1,898,720 +0.26(+1.07%)
Jan 30, 2013 24.44 24.56 24.17 24.23 1,148,740 -0.16(-0.66%)
Jan 29, 2013 24.45 24.58 24.22 24.39 975,334 -0.14(-0.56%)
Jan 28, 2013 24.34 24.71 24.27 24.53 1,550,352 +0.29(+1.19%)
Jan 25, 2013 23.89 24.49 23.80 24.24 3,115,205 +0.51(+2.15%)
Jan 24, 2013 23.55 23.83 23.28 23.73 1,485,504 +0.20(+0.84%)
Jan 23, 2013 23.76 23.85 23.39 23.53 746,485 -0.23(-0.96%)
Jan 22, 2013 23.41 24.00 23.32 23.76 1,273,781 +0.30(+1.27%)
Jan 18, 2013 23.71 23.92 23.14 23.46 1,811,850 -0.32(-1.35%)
Jan 17, 2013 22.82 24.53 22.39 23.78 5,678,589 +1.11(+4.91%)
Jan 16, 2013 22.76 23.15 22.58 22.67 1,011,434 -0.02(-0.07%)
Jan 15, 2013 21.78 22.79 21.71 22.68 1,804,525 +0.78(+3.58%)
Jan 14, 2013 21.50 22.06 21.49 21.90 1,822,993 +0.44(+2.06%)
Jan 11, 2013 21.25 21.46 21.10 21.46 975,830 +0.21(+0.97%)
Jan 10, 2013 21.23 21.49 20.96 21.25 1,428,002 +0.05(+0.22%)
Jan 09, 2013 21.75 21.84 21.08 21.20 1,142,755 -0.53(-2.45%)
Jan 08, 2013 22.07 22.07 21.69 21.74 1,115,458 -0.45(-2.03%)
Jan 07, 2013 22.22 22.38 21.97 22.19 649,485 -0.17(-0.75%)
Jan 04, 2013 22.23 22.51 22.09 22.35 1,017,568 +0.21(+0.93%)
Jan 03, 2013 21.27 22.33 20.88 22.15 2,039,945 +0.60(+2.79%)
Jan 02, 2013 21.84 21.84 21.41 21.55 1,691,922 -0.13(-0.60%)
Dec 31, 2012 21.15 21.69 21.04 21.68 1,055,546 +0.54(+2.56%)
Dec 28, 2012 21.07 21.49 21.03 21.14 898,277 -0.09(-0.43%)
Dec 27, 2012 21.35 21.48 20.86 21.23 1,073,407 -0.16(-0.75%)
Dec 26, 2012 21.75 21.84 21.20 21.39 919,686 -0.36(-1.65%)
Dec 24, 2012 21.62 21.97 21.62 21.75 448,812 -0.02(-0.10%)
Dec 21, 2012 21.36 21.87 21.17 21.77 2,266,023 +0.47(+2.22%)
Dec 20, 2012 21.70 21.76 21.25 21.30 1,107,700 -0.41(-1.89%)
Dec 19, 2012 22.06 22.06 21.69 21.71 951,278 -0.30(-1.35%)
Dec 18, 2012 21.08 22.12 21.08 22.00 2,288,692 +0.91(+4.30%)
Dec 17, 2012 20.76 21.14 20.76 21.10 1,294,128 +0.37(+1.76%)
Dec 14, 2012 21.06 21.20 20.63 20.73 1,171,725 -0.41(-1.95%)
Dec 13, 2012 21.08 21.55 21.08 21.14 1,642,277 +0.08(+0.40%)
Dec 12, 2012 21.52 21.65 20.99 21.06 1,622,944 -0.46(-2.16%)
Dec 11, 2012 21.87 22.01 21.37 21.52 1,401,553 -0.26(-1.19%)
Dec 10, 2012 21.38 21.85 21.33 21.78 1,855,661 +0.32(+1.49%)
Dec 07, 2012 22.66 22.81 21.17 21.46 4,410,234 -1.30(-5.72%)
Dec 06, 2012 22.21 23.36 22.16 22.77 2,741,133 -0.13(-0.57%)
Dec 05, 2012 23.55 23.75 22.77 22.90 4,172,004 -0.92(-3.87%)
Dec 04, 2012 22.74 24.47 22.74 23.82 13,640,773 +2.37(+11.04%)
Nov 30, 2012 21.45 21.52 21.11 21.45 1,722,886 +0.03(+0.14%)
Nov 29, 2012 21.25 21.54 21.06 21.42 1,238,342 +0.25(+1.19%)
Nov 28, 2012 20.80 21.30 20.75 21.17 1,331,659 +0.34(+1.61%)
Nov 27, 2012 21.07 21.30 20.80 20.83 1,172,995 -0.28(-1.33%)
Nov 26, 2012 21.64 21.68 20.74 21.11 1,431,306 -0.58(-2.67%)
Nov 23, 2012 21.11 21.73 21.11 21.69 435,483 +0.66(+3.15%)
Nov 21, 2012 21.03 21.19 20.87 21.03 763,302 +0.05(+0.22%)
Nov 20, 2012 21.20 21.22 20.85 20.98 762,613 -0.27(-1.25%)
Nov 19, 2012 20.91 21.25 20.85 21.25 800,000 +0.54(+2.61%)
Nov 16, 2012 20.86 20.86 20.33 20.71 1,468,797 -0.15(-0.73%)
Nov 15, 2012 20.55 20.92 20.35 20.86 896,468 +0.40(+1.97%)
Nov 14, 2012 20.66 20.94 20.41 20.46 1,640,890 -0.47(-2.26%)
Nov 13, 2012 21.97 22.29 20.80 20.93 4,838,394 -1.09(-4.95%)
Nov 12, 2012 22.05 22.44 21.62 22.02 1,427,373 -0.02(-0.07%)
Nov 09, 2012 22.52 22.70 21.93 22.03 1,737,779 -0.55(-2.43%)
Nov 08, 2012 23.23 23.25 22.51 22.58 1,147,649 -0.70(-3.01%)
Nov 07, 2012 23.52 23.67 23.04 23.28 972,720 -0.43(-1.83%)
Nov 06, 2012 23.31 24.16 23.31 23.72 1,287,106 +0.46(+2.00%)
Nov 05, 2012 23.03 23.31 22.90 23.25 707,856 +0.18(+0.79%)
Nov 02, 2012 23.37 23.46 23.04 23.07 1,171,473 -0.18(-0.75%)
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.