Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.82 23.06 22.80 23.03 10,192,601 +0.26(+1.15%)
Jan 30, 2013 22.92 22.97 22.69 22.77 5,862,348 -0.21(-0.92%)
Jan 29, 2013 22.58 23.00 22.54 22.98 5,467,898 +0.44(+1.97%)
Jan 28, 2013 22.51 22.63 22.33 22.54 3,365,749 +0.08(+0.35%)
Jan 25, 2013 22.39 22.48 22.25 22.46 4,843,672 +0.07(+0.31%)
Jan 24, 2013 22.83 22.85 22.38 22.39 7,321,655 -0.38(-1.67%)
Jan 23, 2013 22.95 23.03 22.73 22.77 4,499,961 -0.13(-0.59%)
Jan 22, 2013 22.89 22.95 22.73 22.90 2,562,806 +0.06(+0.28%)
Jan 18, 2013 22.61 22.85 22.55 22.84 4,085,022 +0.25(+1.12%)
Jan 17, 2013 22.63 22.69 22.54 22.58 2,129,003 +0.05(+0.22%)
Jan 16, 2013 22.66 22.77 22.51 22.54 1,848,357 -0.09(-0.41%)
Jan 15, 2013 22.74 22.79 22.56 22.63 2,281,129 -0.13(-0.59%)
Jan 14, 2013 22.41 22.82 22.41 22.76 4,097,758 +0.35(+1.54%)
Jan 11, 2013 22.50 22.60 22.25 22.42 3,663,120 -0.05(-0.22%)
Jan 10, 2013 22.64 22.68 22.38 22.46 3,699,242 -0.08(-0.34%)
Jan 09, 2013 22.59 22.74 22.46 22.54 3,093,164 +0.01(+0.03%)
Jan 08, 2013 22.52 22.67 22.50 22.54 3,662,217 -0.05(-0.22%)
Jan 07, 2013 22.70 22.71 22.50 22.58 2,557,947 -0.11(-0.47%)
Jan 04, 2013 22.63 22.72 22.40 22.69 2,904,784 +0.19(+0.85%)
Jan 03, 2013 22.35 22.71 22.33 22.50 3,708,413 +0.04(+0.16%)
Jan 02, 2013 22.33 22.46 21.94 22.46 4,943,711 +0.53(+2.41%)
Dec 31, 2012 21.56 21.94 21.55 21.94 4,153,314 +0.16(+0.71%)
Dec 28, 2012 21.84 22.03 21.74 21.78 4,248,261 -0.16(-0.74%)
Dec 27, 2012 21.93 21.99 21.65 21.94 3,940,255 -0.03(-0.13%)
Dec 26, 2012 22.22 22.26 21.88 21.97 3,000,780 -0.25(-1.11%)
Dec 24, 2012 22.18 22.31 22.00 22.22 2,299,117 +0.07(+0.32%)
Dec 21, 2012 22.42 22.82 22.09 22.15 11,998,126 -0.70(-3.06%)
Dec 20, 2012 23.11 23.14 22.67 22.85 19,118,672 -0.47(-2.00%)
Dec 19, 2012 23.47 23.56 23.27 23.31 5,536,575 -0.08(-0.33%)
Dec 18, 2012 23.47 23.61 23.27 23.39 7,827,807 -0.07(-0.30%)
Dec 17, 2012 23.33 23.51 23.22 23.46 4,586,589 +0.15(+0.62%)
Dec 14, 2012 23.24 23.37 23.21 23.31 2,887,267 +0.00(+0.00%)
Dec 13, 2012 23.42 23.54 23.23 23.31 3,143,303 -0.08(-0.33%)
Dec 12, 2012 23.50 23.56 23.36 23.39 6,424,484 -0.06(-0.24%)
Dec 11, 2012 23.07 23.47 23.06 23.45 5,478,482 +0.44(+1.92%)
Dec 10, 2012 22.90 23.15 22.90 23.00 3,042,489 +0.05(+0.21%)
Dec 07, 2012 22.98 23.03 22.77 22.95 2,350,296 +0.04(+0.18%)
Dec 06, 2012 22.82 22.95 22.76 22.91 2,631,989 +0.11(+0.49%)
Dec 05, 2012 22.68 22.86 22.61 22.80 3,315,850 +0.12(+0.55%)
Dec 04, 2012 22.44 22.75 22.40 22.68 3,133,740 +0.17(+0.77%)
Nov 30, 2012 22.48 22.62 22.44 22.50 3,450,742 +0.07(+0.31%)
Nov 29, 2012 22.34 22.46 22.28 22.44 1,868,332 +0.14(+0.62%)
Nov 28, 2012 22.16 22.30 22.11 22.30 2,523,926 +0.11(+0.50%)
Nov 27, 2012 22.28 22.33 22.12 22.19 2,459,794 -0.11(-0.50%)
Nov 26, 2012 22.32 22.45 22.19 22.30 2,488,066 -0.14(-0.62%)
Nov 23, 2012 22.38 22.46 22.18 22.44 1,146,558 +0.21(+0.96%)
Nov 21, 2012 22.21 22.23 22.08 22.22 2,521,541 +0.08(+0.37%)
Nov 20, 2012 22.17 22.18 21.96 22.14 3,878,073 +0.06(+0.25%)
Nov 19, 2012 22.21 22.21 21.96 22.08 3,958,193 +0.13(+0.60%)
Nov 16, 2012 21.78 22.01 21.74 21.95 2,940,393 +0.12(+0.54%)
Nov 15, 2012 21.63 21.91 21.63 21.83 3,537,660 +0.02(+0.08%)
Nov 14, 2012 22.24 22.24 21.78 21.82 2,918,198 -0.40(-1.79%)
Nov 13, 2012 22.18 22.43 22.17 22.21 2,387,135 -0.07(-0.33%)
Nov 12, 2012 22.28 22.41 22.26 22.29 2,095,430 +0.04(+0.20%)
Nov 09, 2012 22.19 22.39 22.15 22.24 3,567,454 -0.04(-0.19%)
Nov 08, 2012 22.48 22.60 22.28 22.28 2,194,148 -0.30(-1.32%)
Nov 07, 2012 22.66 22.77 22.50 22.58 3,279,964 -0.26(-1.12%)
Nov 06, 2012 22.81 23.09 22.65 22.84 2,941,902 +0.19(+0.82%)
Nov 05, 2012 22.68 22.78 22.50 22.65 2,473,855 -0.13(-0.58%)
Nov 02, 2012 23.24 23.24 22.73 22.78 7,507,251 -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.