Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.77 25.03 24.68 24.94 2,803,726 +0.40(+1.62%)
Jan 30, 2013 24.66 24.71 24.51 24.55 3,286,033 -0.29(-1.16%)
Jan 29, 2013 24.54 24.88 24.54 24.83 1,840,414 -0.02(-0.07%)
Jan 28, 2013 25.04 25.10 24.79 24.85 2,373,998 -0.18(-0.71%)
Jan 25, 2013 24.82 25.04 24.79 25.03 2,877,604 +0.42(+1.72%)
Jan 24, 2013 24.45 24.81 24.43 24.60 3,841,144 +0.67(+2.79%)
Jan 23, 2013 23.96 24.10 23.83 23.94 2,621,530 -0.45(-1.84%)
Jan 22, 2013 24.23 24.48 24.18 24.39 2,381,702 +0.35(+1.48%)
Jan 18, 2013 23.97 24.06 23.75 24.03 2,272,040 +0.25(+1.07%)
Jan 17, 2013 23.76 23.93 23.73 23.78 2,762,398 +0.21(+0.90%)
Jan 16, 2013 23.44 23.74 23.38 23.57 2,988,463 +0.00(+0.00%)
Jan 15, 2013 23.34 23.66 23.28 23.57 1,946,209 +0.08(+0.32%)
Jan 14, 2013 23.43 23.57 23.29 23.49 2,000,130 +0.28(+1.20%)
Jan 11, 2013 23.10 23.30 22.98 23.21 1,633,516 -0.08(-0.36%)
Jan 10, 2013 23.18 23.39 23.06 23.30 2,864,663 +0.68(+2.99%)
Jan 09, 2013 22.57 22.77 22.48 22.62 1,806,006 +0.34(+1.52%)
Jan 08, 2013 22.43 22.48 22.16 22.28 1,804,934 -0.03(-0.15%)
Jan 07, 2013 22.22 22.36 22.17 22.32 1,991,996 +0.54(+2.48%)
Jan 04, 2013 21.48 21.79 21.44 21.78 1,953,530 +0.53(+2.50%)
Jan 03, 2013 21.34 21.46 21.19 21.24 3,476,632 -0.10(-0.47%)
Jan 02, 2013 21.15 21.35 20.70 21.35 2,194,692 +0.65(+3.12%)
Dec 31, 2012 20.37 20.75 20.36 20.70 1,317,135 +0.27(+1.34%)
Dec 28, 2012 20.66 20.75 20.41 20.43 959,068 -0.40(-1.91%)
Dec 27, 2012 20.97 20.97 20.61 20.82 1,843,395 +0.15(+0.74%)
Dec 26, 2012 20.73 20.83 20.60 20.67 823,866 -0.01(-0.04%)
Dec 24, 2012 20.70 20.82 20.60 20.68 473,998 -0.09(-0.45%)
Dec 21, 2012 20.81 20.88 20.70 20.77 1,709,999 -0.62(-2.88%)
Dec 20, 2012 21.43 21.46 21.24 21.39 2,155,476 +0.24(+1.16%)
Dec 19, 2012 21.44 21.46 21.13 21.14 3,269,059 -0.05(-0.24%)
Dec 18, 2012 20.93 21.20 20.91 21.19 1,831,211 +0.38(+1.83%)
Dec 17, 2012 20.65 20.81 20.63 20.81 4,109,770 +0.08(+0.37%)
Dec 14, 2012 20.65 20.86 20.62 20.74 1,369,653 -0.06(-0.28%)
Dec 13, 2012 20.93 21.02 20.75 20.80 2,362,972 +0.00(+0.00%)
Dec 12, 2012 20.83 21.06 20.78 20.80 2,490,911 +0.24(+1.15%)
Dec 11, 2012 20.57 20.75 20.49 20.56 1,006,286 +0.02(+0.08%)
Dec 10, 2012 20.53 20.59 20.45 20.54 766,150 -0.08(-0.37%)
Dec 07, 2012 20.59 20.64 20.48 20.62 1,015,728 -0.13(-0.61%)
Dec 06, 2012 20.66 20.81 20.60 20.75 1,580,400 -0.09(-0.45%)
Dec 05, 2012 20.67 20.92 20.59 20.84 2,684,590 +0.46(+2.28%)
Dec 04, 2012 20.22 20.49 20.18 20.37 1,946,257 +0.44(+2.20%)
Nov 30, 2012 19.91 20.05 19.83 19.94 1,266,944 -0.03(-0.13%)
Nov 29, 2012 19.82 19.98 19.73 19.96 1,605,993 +0.41(+2.12%)
Nov 28, 2012 19.23 19.57 19.11 19.55 1,624,661 +0.15(+0.78%)
Nov 27, 2012 19.39 19.62 19.33 19.40 1,121,834 +0.01(+0.04%)
Nov 26, 2012 19.34 19.41 19.23 19.39 1,623,120 -0.15(-0.78%)
Nov 23, 2012 19.47 19.61 19.45 19.54 849,909 +0.41(+2.16%)
Nov 21, 2012 19.10 19.15 18.98 19.12 742,244 +0.03(+0.18%)
Nov 20, 2012 18.82 19.10 18.72 19.09 3,287,389 -0.26(-1.35%)
Nov 19, 2012 19.15 19.51 19.15 19.35 2,322,734 +0.83(+4.47%)
Nov 16, 2012 18.71 18.75 18.31 18.53 2,605,757 -0.36(-1.92%)
Nov 15, 2012 18.97 19.10 18.78 18.89 1,840,740 +0.26(+1.41%)
Nov 14, 2012 19.27 19.27 18.59 18.63 2,300,847 -0.50(-2.60%)
Nov 13, 2012 18.88 19.44 18.88 19.12 1,500,431 -0.12(-0.61%)
Nov 12, 2012 19.29 19.35 19.18 19.24 909,257 +0.16(+0.84%)
Nov 09, 2012 18.91 19.35 18.91 19.08 1,704,345 -0.21(-1.09%)
Nov 08, 2012 19.41 19.61 19.29 19.29 1,358,689 -0.30(-1.51%)
Nov 07, 2012 20.04 20.05 19.57 19.59 2,304,424 -0.84(-4.13%)
Nov 06, 2012 20.13 20.47 19.78 20.43 1,252,860 +0.66(+3.33%)
Nov 05, 2012 19.65 19.82 19.55 19.78 1,069,521 -0.03(-0.13%)
Nov 02, 2012 20.09 20.09 19.77 19.80 1,345,001 -0.31(-1.55%)
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.