Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.81 22.95 22.70 22.76 3,418,932 -0.11(-0.49%)
Jan 30, 2013 22.82 22.95 22.73 22.88 4,118,981 +0.06(+0.27%)
Jan 29, 2013 22.97 23.00 22.67 22.81 4,389,238 -0.20(-0.88%)
Jan 28, 2013 23.40 23.40 22.99 23.02 5,551,460 -0.35(-1.49%)
Jan 25, 2013 23.20 23.37 23.02 23.36 3,943,671 +0.25(+1.09%)
Jan 24, 2013 22.78 23.30 22.78 23.11 5,021,197 +0.38(+1.65%)
Jan 23, 2013 22.85 22.94 22.65 22.74 3,224,849 -0.15(-0.64%)
Jan 22, 2013 22.87 22.99 22.73 22.88 4,010,573 -0.08(-0.33%)
Jan 18, 2013 22.86 23.13 22.49 22.96 5,182,142 +0.08(+0.37%)
Jan 17, 2013 22.80 22.90 22.63 22.88 3,196,344 +0.16(+0.71%)
Jan 16, 2013 22.50 22.85 22.32 22.72 4,628,710 +0.10(+0.46%)
Jan 15, 2013 21.89 22.69 21.81 22.61 7,189,949 +0.75(+3.41%)
Jan 14, 2013 22.08 22.21 21.80 21.87 4,048,546 -0.22(-1.01%)
Jan 11, 2013 21.88 22.14 21.79 22.09 6,728,173 +0.25(+1.15%)
Jan 10, 2013 22.03 22.10 21.53 21.84 7,888,538 -0.32(-1.45%)
Jan 09, 2013 22.15 22.29 21.96 22.16 5,808,853 -0.14(-0.62%)
Jan 08, 2013 21.51 22.33 21.41 22.30 11,266,404 +0.56(+2.60%)
Jan 07, 2013 22.20 22.22 21.67 21.73 7,171,539 -0.63(-2.80%)
Jan 04, 2013 22.48 22.69 22.22 22.36 7,616,607 +0.01(+0.03%)
Jan 03, 2013 23.06 23.06 21.68 22.35 19,824,086 +0.50(+2.29%)
Jan 02, 2013 21.78 21.85 21.35 21.85 7,869,091 +0.23(+1.06%)
Dec 31, 2012 21.20 21.64 21.06 21.62 6,535,435 +0.42(+2.00%)
Dec 28, 2012 21.09 21.68 20.79 21.20 6,320,817 -0.09(-0.44%)
Dec 27, 2012 21.13 21.33 20.91 21.29 8,938,024 +0.20(+0.95%)
Dec 26, 2012 21.76 21.85 21.00 21.09 12,023,224 -0.67(-3.09%)
Dec 24, 2012 21.79 21.96 21.71 21.76 3,152,723 +0.00(+0.00%)
Dec 21, 2012 21.76 21.87 21.57 21.76 11,959,518 -0.26(-1.20%)
Dec 20, 2012 22.33 22.33 21.68 22.03 7,895,271 -0.28(-1.27%)
Dec 19, 2012 22.28 22.63 22.20 22.31 7,797,309 +0.10(+0.44%)
Dec 18, 2012 21.98 22.39 21.82 22.21 8,498,954 +0.08(+0.34%)
Dec 17, 2012 21.89 22.14 21.71 22.14 9,616,641 +0.32(+1.46%)
Dec 14, 2012 21.75 21.92 21.74 21.82 6,149,542 -0.01(-0.06%)
Dec 13, 2012 21.80 21.96 21.74 21.83 6,277,143 +0.03(+0.13%)
Dec 12, 2012 22.02 22.06 21.78 21.80 7,845,289 -0.27(-1.23%)
Dec 11, 2012 21.90 22.30 21.70 22.08 12,549,629 +0.65(+3.01%)
Dec 10, 2012 21.87 21.92 20.97 21.43 20,391,334 -0.64(-2.89%)
Dec 07, 2012 22.27 22.30 21.91 22.07 6,180,371 -0.10(-0.47%)
Dec 06, 2012 21.83 22.23 21.57 22.17 9,675,485 +0.10(+0.47%)
Dec 05, 2012 21.60 22.17 21.59 22.07 14,366,614 +0.60(+2.81%)
Dec 04, 2012 23.98 23.98 21.18 21.46 54,464,640 -2.44(-10.21%)
Nov 30, 2012 23.78 24.03 23.67 23.91 10,189,993 +0.07(+0.29%)
Nov 29, 2012 24.17 24.65 23.80 23.84 13,611,314 -1.01(-4.08%)
Nov 28, 2012 24.36 24.86 24.27 24.85 8,495,878 +0.46(+1.91%)
Nov 27, 2012 24.75 24.86 24.37 24.39 6,884,829 -0.33(-1.32%)
Nov 26, 2012 24.50 24.77 24.34 24.71 7,661,898 +0.08(+0.34%)
Nov 23, 2012 24.50 24.70 24.46 24.63 2,420,244 +0.24(+1.00%)
Nov 21, 2012 24.21 24.59 24.21 24.39 4,495,292 +0.17(+0.72%)
Nov 20, 2012 23.86 24.34 23.84 24.21 6,804,764 +0.33(+1.36%)
Nov 19, 2012 23.47 23.89 23.43 23.89 7,241,467 +0.58(+2.50%)
Nov 16, 2012 23.91 24.09 23.02 23.30 13,223,668 +0.23(+0.99%)
Nov 15, 2012 23.08 23.23 22.57 23.07 11,686,491 -0.26(-1.10%)
Nov 14, 2012 23.80 24.19 23.24 23.33 5,830,239 -0.04(-0.18%)
Nov 13, 2012 23.17 23.69 23.05 23.37 6,761,412 +0.13(+0.57%)
Nov 12, 2012 23.44 23.46 23.02 23.24 5,628,498 -0.08(-0.36%)
Nov 09, 2012 23.62 23.68 23.22 23.32 9,391,115 -0.31(-1.32%)
Nov 08, 2012 24.42 24.50 23.63 23.64 6,298,502 -0.83(-3.38%)
Nov 07, 2012 24.73 24.88 24.19 24.46 5,596,562 -0.47(-1.89%)
Nov 06, 2012 24.57 25.08 24.50 24.93 7,824,501 +0.40(+1.61%)
Nov 05, 2012 24.14 24.55 23.98 24.54 4,507,981 +0.18(+0.74%)
Nov 02, 2012 24.82 24.84 24.34 24.36 5,991,314 -0.37(-1.51%)
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.