Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.03 25.40 24.74 24.82 8,067,016 -0.23(-0.91%)
Jan 30, 2013 25.09 25.31 24.97 25.04 2,708,953 -0.11(-0.44%)
Jan 29, 2013 25.18 25.27 24.89 25.15 4,683,065 -0.25(-0.99%)
Jan 28, 2013 24.96 25.57 24.89 25.41 3,978,105 +0.45(+1.80%)
Jan 25, 2013 24.50 25.13 24.46 24.96 4,584,860 +0.50(+2.07%)
Jan 24, 2013 24.20 24.78 23.96 24.45 3,295,726 +0.03(+0.13%)
Jan 23, 2013 24.22 24.45 24.14 24.42 2,992,952 +0.25(+1.04%)
Jan 22, 2013 23.94 24.33 23.94 24.17 2,733,854 +0.08(+0.33%)
Jan 18, 2013 23.92 24.16 23.87 24.09 2,862,161 -0.11(-0.46%)
Jan 17, 2013 23.94 24.39 23.90 24.20 3,227,127 +0.34(+1.42%)
Jan 16, 2013 23.17 24.05 23.14 23.86 5,388,289 +0.72(+3.10%)
Jan 15, 2013 23.12 23.21 22.95 23.14 3,958,643 +0.14(+0.62%)
Jan 14, 2013 22.64 23.14 22.63 23.00 7,672,906 -0.36(-1.55%)
Jan 11, 2013 23.71 23.77 23.28 23.36 5,429,688 -0.02(-0.10%)
Jan 10, 2013 23.75 23.75 23.29 23.39 3,837,523 -0.17(-0.74%)
Jan 09, 2013 23.42 23.57 23.23 23.56 2,473,062 +0.21(+0.91%)
Jan 08, 2013 23.53 23.61 23.34 23.35 3,061,372 -0.28(-1.17%)
Jan 07, 2013 23.43 23.72 23.40 23.62 2,367,959 +0.11(+0.47%)
Jan 04, 2013 24.00 24.05 23.47 23.51 3,917,153 -0.44(-1.84%)
Jan 03, 2013 24.08 24.33 23.88 23.96 2,477,339 -0.26(-1.08%)
Jan 02, 2013 24.11 24.22 23.20 24.22 3,794,991 +1.02(+4.39%)
Dec 31, 2012 22.80 23.20 22.72 23.20 1,960,690 +0.37(+1.62%)
Dec 28, 2012 22.83 23.14 22.80 22.83 1,563,359 -0.23(-0.99%)
Dec 27, 2012 23.21 23.30 22.76 23.06 2,182,094 -0.23(-0.98%)
Dec 26, 2012 23.32 23.43 23.14 23.28 1,569,934 +0.02(+0.07%)
Dec 24, 2012 23.24 23.31 22.90 23.27 849,218 +0.06(+0.24%)
Dec 21, 2012 22.79 23.35 22.79 23.21 6,395,572 -0.10(-0.44%)
Dec 20, 2012 23.56 23.71 23.11 23.32 5,661,682 -0.40(-1.70%)
Dec 19, 2012 23.72 24.26 23.69 23.72 3,815,239 +0.14(+0.60%)
Dec 18, 2012 23.44 23.68 23.36 23.58 2,338,724 +0.24(+1.01%)
Dec 17, 2012 23.36 23.59 23.12 23.34 2,513,771 +0.02(+0.07%)
Dec 14, 2012 22.98 23.59 22.92 23.32 3,506,585 +0.15(+0.65%)
Dec 13, 2012 23.77 23.77 23.09 23.17 3,624,073 -0.57(-2.39%)
Dec 12, 2012 23.84 24.01 23.70 23.74 2,582,463 -0.10(-0.43%)
Dec 11, 2012 23.53 23.89 23.51 23.85 4,062,563 +0.34(+1.44%)
Dec 10, 2012 23.24 23.58 23.17 23.51 3,089,236 +0.24(+1.05%)
Dec 07, 2012 23.39 23.67 22.88 23.26 3,378,924 -0.12(-0.51%)
Dec 06, 2012 23.04 23.43 22.98 23.38 3,428,862 +0.34(+1.47%)
Dec 05, 2012 22.72 23.04 22.65 23.04 2,969,519 +0.20(+0.86%)
Dec 04, 2012 22.65 22.91 22.53 22.84 3,068,026 -0.19(-0.82%)
Nov 30, 2012 23.10 23.36 23.00 23.03 3,960,785 -0.17(-0.71%)
Nov 29, 2012 22.86 23.33 22.76 23.20 4,913,242 +0.43(+1.91%)
Nov 28, 2012 22.18 22.80 22.12 22.76 3,249,646 +0.43(+1.94%)
Nov 27, 2012 22.25 22.55 22.23 22.33 2,012,623 +0.00(+0.00%)
Nov 26, 2012 22.09 22.48 22.06 22.33 2,201,104 +0.09(+0.43%)
Nov 23, 2012 21.98 22.35 21.78 22.24 1,174,071 +0.41(+1.88%)
Nov 21, 2012 21.64 21.91 21.62 21.83 2,747,926 +0.17(+0.80%)
Nov 20, 2012 21.59 21.65 21.44 21.65 3,193,657 -0.01(-0.04%)
Nov 19, 2012 21.34 21.68 21.32 21.66 2,967,218 +0.34(+1.59%)
Nov 16, 2012 21.53 21.60 21.11 21.32 4,257,584 -0.31(-1.44%)
Nov 15, 2012 21.98 22.04 21.56 21.63 2,412,669 -0.37(-1.67%)
Nov 14, 2012 22.45 22.45 21.94 22.00 2,292,096 -0.33(-1.48%)
Nov 13, 2012 22.39 22.65 22.26 22.33 1,591,413 -0.15(-0.67%)
Nov 12, 2012 22.53 22.61 22.27 22.48 1,260,859 +0.08(+0.35%)
Nov 09, 2012 22.60 22.76 22.39 22.40 3,265,462 -0.23(-1.01%)
Nov 08, 2012 22.95 22.95 22.60 22.63 2,702,289 +0.06(+0.28%)
Nov 07, 2012 23.04 23.16 22.48 22.57 3,408,088 -0.62(-2.69%)
Nov 06, 2012 22.64 23.34 22.58 23.19 4,359,031 +0.53(+2.33%)
Nov 05, 2012 22.14 22.77 22.05 22.66 2,314,917 +0.50(+2.28%)
Nov 02, 2012 22.47 22.57 22.13 22.16 2,563,744 -0.35(-1.54%)
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.