Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.98 24.11 23.82 23.95 195,605 -0.02(-0.08%)
Jan 30, 2013 24.00 24.19 23.67 23.97 118,968 -0.14(-0.58%)
Jan 29, 2013 24.15 24.34 23.96 24.11 129,094 -0.03(-0.12%)
Jan 28, 2013 24.32 24.62 24.01 24.14 149,944 -0.07(-0.29%)
Jan 25, 2013 24.00 24.76 23.90 24.21 201,710 +0.39(+1.64%)
Jan 24, 2013 23.85 23.95 23.55 23.82 211,180 +0.02(+0.08%)
Jan 23, 2013 23.86 23.90 23.58 23.80 149,648 -0.01(-0.04%)
Jan 22, 2013 23.86 23.90 23.46 23.81 146,886 -0.09(-0.38%)
Jan 18, 2013 23.81 23.93 23.34 23.90 113,816 +0.13(+0.55%)
Jan 17, 2013 23.43 23.88 23.29 23.77 69,426 +0.38(+1.62%)
Jan 16, 2013 22.62 23.45 22.62 23.39 151,479 +0.44(+1.92%)
Jan 15, 2013 23.46 24.64 22.73 22.95 234,212 -0.10(-0.43%)
Jan 14, 2013 22.60 23.06 22.21 23.05 234,826 +0.31(+1.36%)
Jan 11, 2013 22.41 22.78 21.89 22.74 96,385 +0.37(+1.65%)
Jan 10, 2013 22.86 23.23 22.17 22.37 60,091 -0.32(-1.41%)
Jan 09, 2013 22.68 23.03 22.62 22.69 130,960 +0.14(+0.62%)
Jan 08, 2013 22.81 23.00 22.39 22.55 97,690 -0.22(-0.97%)
Jan 07, 2013 22.76 22.90 22.38 22.77 149,026 -0.21(-0.91%)
Jan 04, 2013 22.86 23.15 22.74 22.98 74,979 +0.25(+1.10%)
Jan 03, 2013 22.68 23.00 22.45 22.73 131,969 +0.05(+0.22%)
Jan 02, 2013 22.78 23.00 22.05 22.68 262,520 +0.63(+2.86%)
Dec 31, 2012 21.31 22.18 21.10 22.05 173,644 +0.83(+3.91%)
Dec 28, 2012 21.13 21.43 21.10 21.22 63,689 -0.08(-0.38%)
Dec 27, 2012 21.04 21.43 21.04 21.30 62,745 +0.19(+0.90%)
Dec 26, 2012 21.15 21.43 20.87 21.11 61,732 -0.04(-0.19%)
Dec 24, 2012 21.35 21.39 21.08 21.15 30,657 -0.24(-1.12%)
Dec 21, 2012 21.24 21.42 20.42 21.39 205,149 -0.04(-0.19%)
Dec 20, 2012 21.27 21.44 21.02 21.43 123,169 +0.18(+0.85%)
Dec 19, 2012 21.52 21.52 21.13 21.25 84,604 -0.23(-1.07%)
Dec 18, 2012 21.12 21.55 21.05 21.48 92,079 +0.47(+2.24%)
Dec 17, 2012 20.93 21.12 20.70 21.01 132,664 +0.15(+0.72%)
Dec 14, 2012 20.59 21.13 20.59 20.86 215,055 +0.08(+0.38%)
Dec 13, 2012 20.41 20.85 20.14 20.78 300,927 +0.38(+1.86%)
Dec 12, 2012 20.74 20.79 20.28 20.40 175,873 -0.30(-1.45%)
Dec 11, 2012 20.65 20.98 20.38 20.70 132,214 +0.28(+1.37%)
Dec 10, 2012 20.14 20.47 20.07 20.42 77,326 +0.32(+1.59%)
Dec 07, 2012 19.95 20.26 19.87 20.10 125,068 +0.28(+1.41%)
Dec 06, 2012 19.55 19.85 19.48 19.82 87,012 +0.22(+1.12%)
Dec 05, 2012 19.43 19.70 19.21 19.60 92,695 +0.22(+1.14%)
Dec 04, 2012 19.25 19.50 19.05 19.38 54,252 +0.57(+3.03%)
Nov 30, 2012 19.19 19.33 18.71 18.81 153,310 -0.29(-1.52%)
Nov 29, 2012 18.45 19.32 18.43 19.10 143,213 +0.85(+4.66%)
Nov 28, 2012 18.00 18.40 17.95 18.25 158,923 +0.22(+1.22%)
Nov 27, 2012 18.10 18.48 17.91 18.03 304,875 -0.04(-0.22%)
Nov 26, 2012 17.96 18.25 17.96 18.07 71,623 +0.07(+0.39%)
Nov 23, 2012 18.18 18.18 17.87 18.00 67,391 -0.06(-0.33%)
Nov 21, 2012 17.62 18.35 17.48 18.06 111,897 +0.70(+4.03%)
Nov 20, 2012 16.92 17.38 16.37 17.36 364,169 +0.36(+2.12%)
Nov 19, 2012 16.96 17.15 15.78 17.00 72,299 +0.26(+1.55%)
Nov 16, 2012 16.62 16.84 16.50 16.74 77,674 +0.07(+0.42%)
Nov 15, 2012 16.77 16.86 16.50 16.67 43,553 -0.19(-1.13%)
Nov 14, 2012 17.14 17.23 16.77 16.86 93,469 -0.37(-2.15%)
Nov 13, 2012 17.02 17.56 16.98 17.23 162,764 -0.13(-0.75%)
Nov 12, 2012 17.33 17.47 17.25 17.36 94,448 +0.06(+0.35%)
Nov 09, 2012 17.32 17.48 17.15 17.30 46,025 -0.14(-0.80%)
Nov 08, 2012 17.60 17.80 17.43 17.44 89,245 -0.24(-1.36%)
Nov 07, 2012 17.94 17.94 17.55 17.68 54,491 -0.56(-3.07%)
Nov 06, 2012 18.06 18.50 18.06 18.24 46,444 +0.24(+1.33%)
Nov 05, 2012 18.18 18.28 17.91 18.00 66,923 -0.13(-0.72%)
Nov 02, 2012 18.53 18.75 18.09 18.13 112,110 -0.37(-2.00%)
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.