Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.18 21.19 21.00 21.19 14,100 -0.30(-1.40%)
Jan 30, 2013 21.15 21.49 21.12 21.49 12,585 +0.42(+2.00%)
Jan 29, 2013 21.13 21.19 21.07 21.07 4,694 +0.02(+0.09%)
Jan 28, 2013 21.00 21.11 20.91 21.05 18,401 +0.03(+0.14%)
Jan 25, 2013 20.88 21.06 20.88 21.02 9,000 +0.21(+1.01%)
Jan 24, 2013 20.87 20.97 20.74 20.81 19,068 -0.28(-1.33%)
Jan 23, 2013 21.11 21.24 20.99 21.09 10,776 -0.09(-0.42%)
Jan 22, 2013 21.59 21.63 21.11 21.18 28,982 -0.27(-1.24%)
Jan 18, 2013 21.21 21.94 21.15 21.45 20,116 +0.13(+0.59%)
Jan 17, 2013 21.18 21.33 21.12 21.32 18,586 -0.17(-0.79%)
Jan 16, 2013 21.38 22.00 21.10 21.49 33,062 +0.21(+0.99%)
Jan 15, 2013 20.91 21.38 20.90 21.28 25,001 +0.44(+2.09%)
Jan 14, 2013 20.88 20.96 20.76 20.84 15,280 +0.26(+1.25%)
Jan 11, 2013 20.34 20.81 20.15 20.59 19,120 +0.26(+1.26%)
Jan 10, 2013 20.45 20.51 20.30 20.33 17,938 -0.10(-0.48%)
Jan 09, 2013 20.58 20.76 20.34 20.43 18,690 -0.10(-0.49%)
Jan 08, 2013 20.59 20.72 20.50 20.53 19,574 -0.02(-0.08%)
Jan 07, 2013 20.52 20.57 20.39 20.55 12,675 +0.13(+0.62%)
Jan 04, 2013 20.62 20.62 20.26 20.42 10,659 -0.23(-1.11%)
Jan 03, 2013 20.58 20.78 20.58 20.65 10,752 +0.02(+0.10%)
Jan 02, 2013 21.39 21.39 20.60 20.63 37,493 -0.69(-3.24%)
Dec 31, 2012 21.12 21.32 21.10 21.32 27,050 -0.02(-0.09%)
Dec 28, 2012 21.38 21.38 21.02 21.34 13,100 +0.11(+0.52%)
Dec 27, 2012 21.23 21.23 21.04 21.23 20,110 +0.05(+0.22%)
Dec 26, 2012 20.66 22.85 20.66 21.18 4,620 -0.49(-2.24%)
Dec 24, 2012 21.71 21.71 21.65 21.67 8,961 -0.06(-0.28%)
Dec 21, 2012 21.74 21.83 21.65 21.73 14,204 +0.08(+0.37%)
Dec 20, 2012 21.56 21.71 21.51 21.65 6,175 -0.44(-1.99%)
Dec 19, 2012 22.38 22.45 21.97 22.09 8,457 -0.16(-0.72%)
Dec 18, 2012 22.07 22.25 22.02 22.25 15,850 +0.05(+0.23%)
Dec 17, 2012 22.38 22.38 22.17 22.20 5,843 -0.24(-1.07%)
Dec 14, 2012 22.35 22.44 22.35 22.44 1,460 +0.15(+0.67%)
Dec 13, 2012 22.46 22.46 22.06 22.29 15,765 -0.09(-0.39%)
Dec 12, 2012 22.60 22.66 22.35 22.38 12,144 -0.16(-0.72%)
Dec 11, 2012 22.90 22.99 22.49 22.54 15,414 -0.71(-3.05%)
Dec 10, 2012 23.34 23.34 23.17 23.25 9,587 -0.21(-0.90%)
Dec 07, 2012 23.44 23.53 23.34 23.46 3,250 -0.10(-0.42%)
Dec 06, 2012 23.45 23.56 23.35 23.56 12,435 +0.07(+0.30%)
Dec 05, 2012 23.37 23.57 23.36 23.49 3,000 +0.09(+0.38%)
Dec 04, 2012 23.35 23.40 23.35 23.40 400 -0.16(-0.69%)
Nov 30, 2012 23.89 23.96 23.54 23.56 6,578 -0.45(-1.86%)
Nov 29, 2012 24.13 24.17 23.97 24.01 10,140 -0.10(-0.41%)
Nov 28, 2012 24.08 24.23 23.88 24.11 9,554 +0.02(+0.08%)
Nov 27, 2012 23.65 24.09 23.65 24.09 16,550 +0.63(+2.69%)
Nov 26, 2012 23.50 23.51 23.40 23.46 18,750 +0.21(+0.90%)
Nov 21, 2012 23.36 23.25 23.25 23.25 4,300 -0.15(-0.64%)
Nov 20, 2012 23.26 23.44 23.13 23.40 15,428 +0.14(+0.62%)
Nov 19, 2012 23.30 23.40 23.26 23.26 5,744 +0.15(+0.63%)
Nov 16, 2012 23.39 23.39 23.00 23.11 10,944 -0.25(-1.07%)
Nov 15, 2012 23.57 23.58 23.36 23.36 788 -0.15(-0.64%)
Nov 14, 2012 23.63 23.63 23.46 23.51 1,400 +0.01(+0.04%)
Nov 13, 2012 23.40 23.58 23.40 23.50 5,460 -0.19(-0.82%)
Nov 12, 2012 24.23 24.24 23.66 23.69 10,856 -0.76(-3.09%)
Nov 09, 2012 24.57 24.81 24.43 24.45 21,221 -0.41(-1.65%)
Nov 08, 2012 24.50 24.87 24.50 24.86 6,100 +0.00(+0.00%)
Nov 07, 2012 24.38 25.09 24.21 24.86 26,615 +0.73(+3.03%)
Nov 06, 2012 24.20 24.45 24.13 24.13 6,910 +0.02(+0.08%)
Nov 05, 2012 24.12 24.14 23.94 24.11 11,026 -0.12(-0.51%)
Nov 02, 2012 24.00 24.23 23.95 24.23 14,876 +0.20(+0.85%)
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.