Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.53 22.53 22.53 0 -0.26(-1.14%)
Dec 28, 2012 22.66 22.95 22.52 22.79 40,889 +0.10(+0.44%)
Dec 27, 2012 22.82 23.00 22.65 22.69 37,262 -0.31(-1.35%)
Dec 24, 2012 23.00 23.00 23.00 0 -0.20(-0.86%)
Dec 21, 2012 22.69 23.24 22.50 23.20 85,891 +0.47(+2.07%)
Dec 20, 2012 22.35 22.89 22.30 22.73 138,589 +0.73(+3.32%)
Dec 19, 2012 21.99 22.15 21.92 22.00 125,564 +0.03(+0.14%)
Dec 18, 2012 21.90 22.04 21.67 21.97 265,895 +0.13(+0.60%)
Dec 17, 2012 21.60 21.94 21.30 21.84 91,594 +0.25(+1.16%)
Dec 14, 2012 21.61 21.63 21.26 21.59 71,389 -0.03(-0.14%)
Dec 13, 2012 21.50 21.80 21.43 21.62 111,212 +0.20(+0.93%)
Dec 12, 2012 21.30 21.57 21.26 21.42 90,517 +0.13(+0.61%)
Dec 11, 2012 20.93 21.41 20.93 21.29 119,800 +0.34(+1.62%)
Dec 10, 2012 20.70 21.15 20.63 20.95 86,247 +0.33(+1.60%)
Dec 07, 2012 20.55 20.66 20.54 20.62 58,801 +0.08(+0.39%)
Dec 06, 2012 20.55 20.74 20.50 20.54 55,844 +0.14(+0.69%)
Dec 05, 2012 20.51 20.75 20.36 20.40 96,556 -0.10(-0.49%)
Dec 04, 2012 20.47 20.56 20.32 20.50 61,433 -0.15(-0.73%)
Nov 30, 2012 20.64 20.74 20.50 20.65 181,107 +0.10(+0.49%)
Nov 29, 2012 20.70 20.70 20.52 20.55 143,366 -0.15(-0.72%)
Nov 28, 2012 20.75 20.75 20.53 20.70 142,398 -0.05(-0.24%)
Nov 27, 2012 20.67 20.85 20.60 20.75 100,915 +0.10(+0.48%)
Nov 26, 2012 20.59 20.70 20.28 20.65 117,629 +0.06(+0.29%)
Nov 24, 2012 20.77 20.77 20.58 20.59 21,907 +0.00(+0.00%)
Nov 23, 2012 20.77 20.77 20.58 20.59 21,907 -0.14(-0.68%)
Nov 22, 2012 20.78 20.78 20.61 20.73 9,823 -0.02(-0.10%)
Nov 21, 2012 20.60 20.79 20.60 20.75 103,900 +0.16(+0.78%)
Nov 20, 2012 20.58 20.82 20.50 20.59 57,214 +0.06(+0.29%)
Nov 19, 2012 20.14 20.55 20.14 20.53 79,349 +0.45(+2.24%)
Nov 16, 2012 19.90 20.19 19.90 20.08 107,899 +0.15(+0.75%)
Nov 15, 2012 19.94 20.10 19.89 19.93 124,235 +0.00(+0.00%)
Nov 14, 2012 19.99 20.07 19.88 19.93 63,019 -0.11(-0.55%)
Nov 13, 2012 19.95 20.22 19.93 20.04 91,076 -0.36(-1.76%)
Nov 12, 2012 20.50 20.55 20.15 20.40 65,706 -0.05(-0.24%)
Nov 09, 2012 20.73 20.73 20.42 20.45 72,472 -0.25(-1.21%)
Nov 08, 2012 20.86 21.04 20.60 20.70 132,488 -0.16(-0.77%)
Nov 07, 2012 21.00 21.17 20.79 20.86 75,640 -0.20(-0.95%)
Nov 06, 2012 21.13 21.21 20.91 21.06 68,066 -0.06(-0.28%)
Nov 05, 2012 21.02 21.15 20.80 21.12 79,653 +0.29(+1.39%)
Nov 02, 2012 20.75 20.88 20.67 20.83 150,130 +0.07(+0.34%)
Nov 01, 2012 20.48 20.95 20.48 20.76 170,978 +0.30(+1.47%)
Oct 31, 2012 20.47 20.61 20.32 20.46 296,604 +0.51(+2.56%)
Oct 30, 2012 19.95 20.00 19.85 19.95 60,757 +0.06(+0.30%)
Oct 29, 2012 19.80 19.89 19.65 19.89 58,400 +0.08(+0.40%)
Oct 26, 2012 19.97 20.13 19.73 19.81 80,131 -0.17(-0.85%)
Oct 25, 2012 20.04 20.10 19.87 19.98 560,684 -0.04(-0.20%)
Oct 24, 2012 20.27 20.29 19.94 20.02 402,951 -0.22(-1.09%)
Oct 23, 2012 20.10 20.25 19.85 20.24 110,439 +0.10(+0.50%)
Oct 19, 2012 20.06 20.33 20.00 20.14 70,394 +0.13(+0.65%)
Oct 18, 2012 19.96 20.10 19.95 20.01 116,379 +0.03(+0.15%)
Oct 17, 2012 20.05 20.11 19.90 19.98 104,592 -0.02(-0.10%)
Oct 16, 2012 20.21 20.21 19.90 20.00 405,914 -0.10(-0.50%)
Oct 15, 2012 20.29 20.29 20.06 20.10 122,508 -0.05(-0.25%)
Oct 12, 2012 20.19 20.25 20.01 20.15 111,602 -0.04(-0.20%)
Oct 11, 2012 20.29 20.34 20.12 20.19 82,105 -0.06(-0.30%)
Oct 10, 2012 20.29 20.29 20.21 20.25 129,986 -0.04(-0.20%)
Oct 09, 2012 20.31 20.43 20.21 20.29 127,164 -0.01(-0.05%)
Oct 05, 2012 20.30 20.30 20.30 0 +0.14(+0.69%)
Oct 04, 2012 20.33 20.45 20.12 20.16 160,640 -0.13(-0.64%)
Oct 03, 2012 20.58 20.58 20.25 20.29 90,798 -0.20(-0.98%)
Oct 02, 2012 20.63 20.79 20.48 20.49 131,740 -0.07(-0.34%)
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.