Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.99 22.17 21.83 22.14 8,840,758 +0.13(+0.61%)
Jan 30, 2013 22.11 22.15 21.97 22.01 9,089,973 -0.06(-0.26%)
Jan 29, 2013 21.88 22.21 21.86 22.07 12,452,097 +0.11(+0.48%)
Jan 28, 2013 21.91 21.98 21.73 21.96 11,392,778 +0.12(+0.55%)
Jan 25, 2013 21.41 21.84 21.18 21.84 14,480,636 +0.44(+2.04%)
Jan 24, 2013 21.15 21.43 21.15 21.40 7,342,875 +0.28(+1.33%)
Jan 23, 2013 21.38 21.40 21.06 21.12 20,542,640 -0.32(-1.51%)
Jan 22, 2013 21.36 21.49 21.21 21.45 7,786,804 +0.06(+0.26%)
Jan 18, 2013 21.24 21.44 21.10 21.39 16,487,569 +0.22(+1.03%)
Jan 17, 2013 21.09 21.33 21.05 21.17 14,859,411 +0.27(+1.31%)
Jan 16, 2013 20.92 20.98 20.79 20.90 7,804,201 -0.06(-0.27%)
Jan 15, 2013 20.74 20.97 20.74 20.95 8,300,175 +0.23(+1.12%)
Jan 14, 2013 20.67 20.77 20.61 20.72 6,346,852 +0.09(+0.44%)
Jan 11, 2013 20.66 20.74 20.57 20.63 5,675,035 +0.02(+0.10%)
Jan 10, 2013 20.62 20.70 20.50 20.61 8,021,393 +0.01(+0.07%)
Jan 09, 2013 20.85 20.93 20.57 20.59 7,609,661 -0.26(-1.25%)
Jan 08, 2013 21.00 21.04 20.70 20.86 6,401,351 -0.18(-0.87%)
Jan 07, 2013 21.26 21.30 21.02 21.04 6,572,912 -0.28(-1.32%)
Jan 04, 2013 21.16 21.33 21.12 21.32 7,748,000 +0.15(+0.70%)
Jan 03, 2013 21.05 21.27 20.97 21.17 8,920,069 +0.17(+0.81%)
Jan 02, 2013 21.12 21.13 20.88 21.00 21,987,682 +0.06(+0.27%)
Dec 31, 2012 20.43 20.98 20.35 20.95 11,455,699 +0.48(+2.34%)
Dec 28, 2012 20.61 20.74 20.45 20.47 6,240,521 -0.27(-1.29%)
Dec 27, 2012 20.71 20.81 20.45 20.74 7,675,329 -0.01(-0.07%)
Dec 26, 2012 20.87 20.95 20.72 20.75 6,494,823 -0.13(-0.64%)
Dec 24, 2012 20.89 20.95 20.69 20.88 3,728,216 -0.16(-0.77%)
Dec 21, 2012 21.00 21.09 20.79 21.05 17,507,002 -0.05(-0.23%)
Dec 20, 2012 21.24 21.33 20.95 21.09 7,653,930 -0.12(-0.56%)
Dec 19, 2012 21.59 21.59 21.16 21.21 10,105,093 -0.35(-1.63%)
Dec 18, 2012 21.04 21.57 21.01 21.57 20,379,800 +0.49(+2.31%)
Dec 17, 2012 20.87 21.12 20.87 21.08 10,871,950 +0.19(+0.91%)
Dec 14, 2012 20.91 20.98 20.73 20.89 6,237,349 -0.01(-0.07%)
Dec 13, 2012 21.06 21.15 20.76 20.90 6,256,086 -0.16(-0.74%)
Dec 12, 2012 21.13 21.22 21.01 21.06 7,670,287 -0.06(-0.30%)
Dec 11, 2012 20.95 21.28 20.89 21.12 9,557,865 +0.18(+0.87%)
Dec 10, 2012 20.88 20.99 20.71 20.94 8,045,031 +0.11(+0.54%)
Dec 07, 2012 20.78 20.87 20.70 20.83 7,226,400 +0.07(+0.34%)
Dec 06, 2012 20.83 20.95 20.57 20.76 10,667,948 -0.06(-0.30%)
Dec 05, 2012 20.47 20.90 20.38 20.82 16,407,209 +0.39(+1.90%)
Dec 04, 2012 20.60 20.71 20.42 20.43 14,070,165 -0.85(-4.00%)
Nov 30, 2012 21.14 21.29 21.02 21.28 13,346,308 +0.18(+0.87%)
Nov 29, 2012 21.02 21.19 20.95 21.10 10,603,685 +0.08(+0.37%)
Nov 28, 2012 20.87 21.05 20.67 21.02 13,126,921 +0.06(+0.30%)
Nov 27, 2012 20.81 21.17 20.73 20.96 23,400,726 +0.31(+1.50%)
Nov 26, 2012 20.30 20.90 20.28 20.65 17,008,152 +0.53(+2.63%)
Nov 23, 2012 20.35 20.40 20.00 20.12 5,595,599 -0.20(-0.97%)
Nov 21, 2012 20.40 20.53 20.14 20.32 9,227,312 -0.09(-0.45%)
Nov 20, 2012 20.54 20.59 20.25 20.41 9,337,767 -0.15(-0.72%)
Nov 19, 2012 20.71 20.73 20.39 20.56 11,244,087 -0.04(-0.21%)
Nov 16, 2012 20.68 20.71 20.43 20.60 14,227,413 -0.08(-0.41%)
Nov 15, 2012 20.66 20.88 20.52 20.69 13,703,162 +0.00(+0.00%)
Nov 14, 2012 21.13 21.19 20.64 20.69 15,327,158 -0.40(-1.90%)
Nov 13, 2012 21.14 21.40 21.00 21.09 13,497,103 -0.21(-1.01%)
Nov 12, 2012 21.57 21.67 21.15 21.30 9,830,599 -0.24(-1.09%)
Nov 09, 2012 21.80 21.86 21.50 21.54 31,752,450 -0.40(-1.83%)
Nov 08, 2012 21.89 22.13 21.81 21.94 37,745,016 +0.17(+0.80%)
Nov 07, 2012 22.04 22.05 21.40 21.77 15,884,917 -0.35(-1.60%)
Nov 06, 2012 22.13 22.27 21.88 22.12 12,798,720 -0.04(-0.19%)
Nov 05, 2012 22.42 22.61 21.98 22.16 15,436,079 -0.53(-2.32%)
Nov 02, 2012 23.11 23.21 22.30 22.69 36,317,160 -0.56(-2.41%)
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.