Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.82 23.06 22.80 23.03 10,191,864 +0.26(+1.15%)
Jan 30, 2013 22.92 22.97 22.69 22.77 5,861,924 -0.21(-0.92%)
Jan 29, 2013 22.59 23.00 22.54 22.98 5,467,503 +0.44(+1.97%)
Jan 28, 2013 22.51 22.63 22.34 22.54 3,365,505 +0.08(+0.35%)
Jan 25, 2013 22.40 22.48 22.25 22.46 4,843,322 +0.07(+0.31%)
Jan 24, 2013 22.83 22.85 22.38 22.39 7,321,125 -0.38(-1.67%)
Jan 23, 2013 22.95 23.03 22.73 22.77 4,499,635 -0.13(-0.59%)
Jan 22, 2013 22.89 22.96 22.73 22.90 2,562,621 +0.06(+0.28%)
Jan 18, 2013 22.61 22.85 22.55 22.84 4,084,727 +0.25(+1.12%)
Jan 17, 2013 22.63 22.69 22.54 22.59 2,128,849 +0.05(+0.22%)
Jan 16, 2013 22.66 22.77 22.51 22.54 1,848,223 -0.09(-0.41%)
Jan 15, 2013 22.74 22.79 22.56 22.63 2,280,964 -0.13(-0.59%)
Jan 14, 2013 22.41 22.83 22.41 22.76 4,097,462 +0.35(+1.54%)
Jan 11, 2013 22.50 22.60 22.25 22.42 3,662,855 -0.05(-0.22%)
Jan 10, 2013 22.64 22.68 22.38 22.47 3,698,975 -0.08(-0.34%)
Jan 09, 2013 22.59 22.74 22.47 22.54 3,092,940 +0.01(+0.03%)
Jan 08, 2013 22.52 22.67 22.50 22.54 3,661,952 -0.05(-0.22%)
Jan 07, 2013 22.71 22.71 22.50 22.59 2,557,762 -0.11(-0.47%)
Jan 04, 2013 22.63 22.72 22.40 22.69 2,904,574 +0.19(+0.85%)
Jan 03, 2013 22.35 22.71 22.33 22.50 3,708,144 +0.04(+0.16%)
Jan 02, 2013 22.34 22.47 21.94 22.47 4,943,353 +0.53(+2.41%)
Dec 31, 2012 21.56 21.94 21.55 21.94 4,153,013 +0.16(+0.71%)
Dec 28, 2012 21.85 22.03 21.74 21.78 4,247,954 -0.16(-0.74%)
Dec 27, 2012 21.93 21.99 21.66 21.94 3,939,970 -0.03(-0.13%)
Dec 26, 2012 22.22 22.26 21.88 21.97 3,000,563 -0.25(-1.11%)
Dec 24, 2012 22.18 22.31 22.00 22.22 2,298,950 +0.07(+0.32%)
Dec 21, 2012 22.42 22.83 22.09 22.15 11,997,258 -0.70(-3.06%)
Dec 20, 2012 23.12 23.14 22.67 22.85 19,117,290 -0.47(-2.00%)
Dec 19, 2012 23.47 23.56 23.27 23.31 5,536,175 -0.08(-0.33%)
Dec 18, 2012 23.48 23.61 23.27 23.39 7,827,241 -0.07(-0.30%)
Dec 17, 2012 23.34 23.51 23.23 23.46 4,586,256 +0.15(+0.62%)
Dec 14, 2012 23.25 23.37 23.21 23.32 2,887,058 +0.00(+0.00%)
Dec 13, 2012 23.43 23.54 23.23 23.32 3,143,076 -0.08(-0.33%)
Dec 12, 2012 23.50 23.56 23.36 23.39 6,424,018 -0.06(-0.24%)
Dec 11, 2012 23.07 23.47 23.06 23.45 5,478,085 +0.44(+1.92%)
Dec 10, 2012 22.90 23.16 22.90 23.00 3,042,268 +0.05(+0.21%)
Dec 07, 2012 22.98 23.03 22.77 22.96 2,350,126 +0.04(+0.18%)
Dec 06, 2012 22.82 22.96 22.76 22.91 2,631,798 +0.11(+0.49%)
Dec 05, 2012 22.69 22.87 22.61 22.80 3,315,609 +0.12(+0.55%)
Dec 04, 2012 22.44 22.76 22.40 22.68 3,133,513 +0.17(+0.77%)
Nov 30, 2012 22.48 22.62 22.44 22.51 3,450,492 +0.07(+0.31%)
Nov 29, 2012 22.34 22.46 22.28 22.44 1,868,197 +0.14(+0.62%)
Nov 28, 2012 22.16 22.31 22.11 22.30 2,523,743 +0.11(+0.50%)
Nov 27, 2012 22.28 22.33 22.13 22.19 2,459,615 -0.11(-0.50%)
Nov 26, 2012 22.33 22.45 22.20 22.30 2,487,885 -0.14(-0.62%)
Nov 23, 2012 22.38 22.46 22.18 22.44 1,146,475 +0.21(+0.96%)
Nov 21, 2012 22.22 22.23 22.08 22.22 2,521,359 +0.08(+0.37%)
Nov 20, 2012 22.17 22.18 21.96 22.14 3,877,792 +0.06(+0.25%)
Nov 19, 2012 22.22 22.22 21.96 22.08 3,957,906 +0.13(+0.60%)
Nov 16, 2012 21.78 22.01 21.74 21.95 2,940,180 +0.12(+0.54%)
Nov 15, 2012 21.64 21.91 21.63 21.84 3,537,403 +0.02(+0.08%)
Nov 14, 2012 22.24 22.24 21.78 21.82 2,917,987 -0.40(-1.79%)
Nov 13, 2012 22.18 22.43 22.17 22.22 2,386,962 -0.07(-0.33%)
Nov 12, 2012 22.28 22.41 22.26 22.29 2,095,278 +0.04(+0.20%)
Nov 09, 2012 22.20 22.39 22.15 22.24 3,567,196 -0.04(-0.19%)
Nov 08, 2012 22.48 22.60 22.28 22.29 2,193,989 -0.30(-1.32%)
Nov 07, 2012 22.67 22.77 22.50 22.58 3,279,726 -0.26(-1.12%)
Nov 06, 2012 22.81 23.09 22.65 22.84 2,941,689 +0.19(+0.82%)
Nov 05, 2012 22.68 22.78 22.51 22.65 2,473,676 -0.13(-0.58%)
Nov 02, 2012 23.25 23.25 22.73 22.78 7,506,707 -0.25(-1.08%)
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.