Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.28 24.28 23.86 24.11 148,878 -0.14(-0.58%)
Jan 30, 2013 24.70 24.70 24.20 24.25 142,777 -0.28(-1.14%)
Jan 29, 2013 24.88 24.90 24.43 24.53 128,663 -0.39(-1.57%)
Jan 28, 2013 24.97 25.06 24.84 24.92 141,900 +0.23(+0.93%)
Jan 25, 2013 25.17 25.24 24.52 24.69 70,291 -0.40(-1.59%)
Jan 24, 2013 24.45 25.25 24.30 25.09 133,980 +0.64(+2.62%)
Jan 23, 2013 24.26 24.53 24.25 24.45 114,980 +0.10(+0.41%)
Jan 22, 2013 24.18 24.36 23.95 24.35 92,866 +0.09(+0.37%)
Jan 21, 2013 24.21 24.43 24.09 24.26 30,326 +0.33(+1.38%)
Jan 18, 2013 23.75 24.32 23.74 23.93 87,416 +0.24(+1.01%)
Jan 17, 2013 23.25 23.80 23.25 23.69 126,974 +0.47(+2.02%)
Jan 16, 2013 23.07 23.29 23.07 23.22 36,610 +0.02(+0.09%)
Jan 15, 2013 23.58 23.59 23.13 23.20 76,064 -0.37(-1.57%)
Jan 14, 2013 23.72 23.75 23.57 23.57 61,381 -0.03(-0.13%)
Jan 11, 2013 23.46 23.60 23.41 23.60 65,474 +0.13(+0.55%)
Jan 10, 2013 23.30 23.47 23.30 23.47 49,111 +0.24(+1.03%)
Jan 09, 2013 23.01 23.31 22.99 23.23 77,859 +0.27(+1.18%)
Jan 08, 2013 23.20 23.27 22.80 22.96 103,731 -0.24(-1.03%)
Jan 07, 2013 23.35 23.37 23.12 23.20 118,842 -0.13(-0.56%)
Jan 04, 2013 23.05 23.40 23.00 23.33 115,749 +0.36(+1.57%)
Jan 03, 2013 22.87 23.10 22.70 22.97 78,639 +0.13(+0.57%)
Jan 02, 2013 22.79 23.06 22.61 22.84 179,098 +0.31(+1.38%)
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%)
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.