Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.59 21.16 20.44 21.16 10,287,338 +0.54(+2.60%)
Jan 30, 2013 21.05 21.17 20.49 20.62 14,205,480 -0.68(-3.19%)
Jan 29, 2013 19.89 21.49 19.81 21.30 24,987,904 +2.24(+11.78%)
Jan 28, 2013 19.54 19.67 18.88 19.05 7,357,115 -0.40(-2.07%)
Jan 25, 2013 19.47 19.52 19.29 19.46 6,669,956 +0.04(+0.18%)
Jan 24, 2013 19.54 19.81 19.25 19.42 7,565,286 -0.09(-0.46%)
Jan 23, 2013 19.39 19.54 19.16 19.51 4,839,205 +0.24(+1.25%)
Jan 22, 2013 19.36 19.40 18.92 19.27 5,516,523 +0.03(+0.14%)
Jan 18, 2013 19.30 19.38 19.12 19.24 4,421,073 -0.01(-0.05%)
Jan 17, 2013 18.94 19.33 18.94 19.25 4,932,816 +0.47(+2.52%)
Jan 16, 2013 18.74 19.00 18.64 18.78 3,300,667 -0.07(-0.38%)
Jan 15, 2013 18.55 18.88 18.45 18.85 5,869,033 +0.17(+0.91%)
Jan 14, 2013 18.78 19.05 18.59 18.68 3,102,781 -0.05(-0.29%)
Jan 11, 2013 18.90 19.13 18.51 18.73 4,052,196 +0.08(+0.43%)
Jan 10, 2013 19.00 19.00 18.51 18.65 4,309,097 -0.26(-1.37%)
Jan 09, 2013 18.71 19.14 18.62 18.91 5,329,089 +0.38(+2.03%)
Jan 08, 2013 18.60 18.67 18.38 18.54 3,314,818 -0.07(-0.38%)
Jan 07, 2013 18.41 18.68 18.33 18.61 4,605,319 +0.08(+0.43%)
Jan 04, 2013 18.22 18.55 18.11 18.53 5,068,318 +0.30(+1.67%)
Jan 03, 2013 18.44 18.60 18.06 18.22 8,306,495 -0.01(-0.05%)
Jan 02, 2013 18.18 18.23 17.90 18.23 8,323,253 +0.58(+3.29%)
Dec 31, 2012 17.16 17.71 17.03 17.65 4,738,123 +0.45(+2.60%)
Dec 28, 2012 17.29 17.40 17.06 17.20 3,421,295 -0.21(-1.23%)
Dec 27, 2012 17.38 17.54 17.04 17.42 4,308,696 +0.04(+0.21%)
Dec 26, 2012 17.57 17.76 17.34 17.38 2,924,562 -0.13(-0.77%)
Dec 24, 2012 17.67 17.88 17.50 17.52 1,932,607 -0.14(-0.81%)
Dec 21, 2012 17.76 17.76 17.24 17.66 8,622,314 -0.31(-1.74%)
Dec 20, 2012 17.82 18.15 17.66 17.97 6,647,249 +0.13(+0.75%)
Dec 19, 2012 18.02 18.12 17.57 17.84 7,613,354 -0.12(-0.65%)
Dec 18, 2012 17.61 18.04 17.55 17.95 8,175,372 +0.35(+1.98%)
Dec 17, 2012 16.84 17.64 16.81 17.61 5,974,230 +0.85(+5.07%)
Dec 14, 2012 16.87 16.94 16.62 16.76 3,633,497 -0.13(-0.74%)
Dec 13, 2012 17.09 17.33 16.81 16.88 5,000,034 -0.16(-0.94%)
Dec 12, 2012 16.52 17.23 16.43 17.04 11,415,178 +0.58(+3.50%)
Dec 11, 2012 16.45 16.63 16.29 16.47 6,644,147 +0.14(+0.87%)
Dec 10, 2012 16.54 16.65 16.21 16.32 7,056,431 -0.40(-2.39%)
Dec 07, 2012 16.71 16.96 16.43 16.72 4,218,690 +0.14(+0.86%)
Dec 06, 2012 16.44 16.69 16.24 16.58 4,912,599 +0.09(+0.54%)
Dec 05, 2012 16.85 16.90 16.29 16.49 9,107,973 -0.31(-1.85%)
Dec 04, 2012 17.40 17.53 16.80 16.80 8,228,877 -0.46(-2.67%)
Nov 30, 2012 17.41 17.43 17.02 17.26 5,543,321 -0.13(-0.77%)
Nov 29, 2012 17.47 17.74 17.20 17.40 5,430,202 +0.20(+1.17%)
Nov 28, 2012 17.27 17.36 16.77 17.20 5,437,651 -0.14(-0.82%)
Nov 27, 2012 17.27 17.70 17.19 17.34 7,152,525 +0.07(+0.41%)
Nov 26, 2012 17.25 17.38 17.07 17.27 3,748,769 -0.03(-0.15%)
Nov 23, 2012 17.31 17.49 17.02 17.29 1,764,550 +0.07(+0.41%)
Nov 21, 2012 17.26 17.52 17.05 17.22 4,928,334 +0.01(+0.05%)
Nov 20, 2012 17.13 17.41 16.97 17.21 8,327,816 +0.37(+2.21%)
Nov 19, 2012 17.11 17.35 16.63 16.84 9,746,953 +0.11(+0.63%)
Nov 16, 2012 16.27 16.98 16.20 16.74 9,845,062 +0.38(+2.33%)
Nov 15, 2012 16.20 16.89 15.68 16.35 12,534,162 +0.07(+0.43%)
Nov 14, 2012 17.19 17.20 16.20 16.28 12,852,474 -0.76(-4.47%)
Nov 13, 2012 16.89 17.48 16.69 17.05 14,446,921 -0.13(-0.77%)
Nov 12, 2012 18.82 18.91 17.15 17.18 16,793,394 -1.06(-5.83%)
Nov 09, 2012 18.44 18.65 17.79 18.24 8,448,457 -0.33(-1.76%)
Nov 08, 2012 18.93 19.01 18.35 18.57 4,908,675 -0.40(-2.10%)
Nov 07, 2012 18.86 19.35 18.59 18.97 5,803,184 -0.01(-0.05%)
Nov 06, 2012 19.42 19.54 18.94 18.98 5,285,745 -0.25(-1.29%)
Nov 05, 2012 18.60 19.26 18.59 19.22 2,867,911 +0.59(+3.18%)
Nov 02, 2012 19.42 19.75 18.63 18.63 4,645,061 -0.71(-3.66%)
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.