Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.15 21.49 21.13 21.38 20,801,068 +0.07(+0.34%)
Jan 30, 2013 21.39 21.58 21.21 21.31 18,269,514 +0.05(+0.22%)
Jan 29, 2013 21.26 21.33 21.12 21.26 18,421,134 -0.11(-0.52%)
Jan 28, 2013 21.47 21.52 21.29 21.37 20,617,914 -0.22(-1.03%)
Jan 25, 2013 21.39 21.64 21.36 21.60 34,896,640 +0.51(+2.43%)
Jan 24, 2013 20.47 21.14 20.46 21.08 33,329,386 +0.69(+3.39%)
Jan 23, 2013 20.40 20.64 20.37 20.39 23,635,304 +0.00(+0.01%)
Jan 22, 2013 20.69 20.75 20.27 20.39 27,951,080 -0.32(-1.55%)
Jan 18, 2013 20.69 20.82 20.51 20.71 27,646,052 +0.02(+0.07%)
Jan 17, 2013 20.68 20.97 20.53 20.69 64,020,696 +0.49(+2.40%)
Jan 16, 2013 20.22 20.42 19.82 20.21 57,939,428 +0.15(+0.75%)
Jan 15, 2013 20.32 20.42 20.00 20.06 25,193,490 -0.26(-1.27%)
Jan 14, 2013 20.47 20.50 20.18 20.32 27,747,416 -0.20(-0.97%)
Jan 11, 2013 20.30 20.56 20.27 20.51 29,959,200 +0.27(+1.32%)
Jan 10, 2013 20.38 20.44 20.03 20.25 19,191,060 +0.09(+0.45%)
Jan 09, 2013 20.18 20.41 20.04 20.16 21,199,700 +0.03(+0.15%)
Jan 08, 2013 20.38 20.71 20.06 20.12 30,177,270 -0.32(-1.55%)
Jan 07, 2013 20.07 20.47 19.89 20.44 26,656,878 +0.28(+1.38%)
Jan 04, 2013 20.04 20.29 19.95 20.16 16,979,050 +0.13(+0.63%)
Jan 03, 2013 20.43 20.50 19.92 20.04 28,353,184 -0.44(-2.13%)
Jan 02, 2013 20.04 20.51 19.88 20.47 36,121,228 +0.99(+5.08%)
Dec 31, 2012 19.01 19.56 18.80 19.48 19,507,468 +0.45(+2.38%)
Dec 28, 2012 19.06 19.27 19.02 19.03 13,243,393 -0.18(-0.95%)
Dec 27, 2012 19.27 19.35 18.97 19.21 20,694,496 +0.02(+0.10%)
Dec 26, 2012 19.49 19.52 19.04 19.19 19,008,902 -0.32(-1.64%)
Dec 24, 2012 19.52 19.78 19.46 19.51 12,854,066 -0.10(-0.53%)
Dec 21, 2012 19.64 19.67 19.36 19.62 35,838,724 -0.30(-1.52%)
Dec 20, 2012 19.67 19.93 19.45 19.92 25,390,886 +0.30(+1.55%)
Dec 19, 2012 19.86 19.90 19.56 19.61 23,605,272 -0.22(-1.09%)
Dec 18, 2012 19.70 20.07 19.64 19.83 36,977,224 +0.23(+1.16%)
Dec 17, 2012 19.30 19.73 19.18 19.60 25,214,548 +0.36(+1.90%)
Dec 14, 2012 19.57 19.60 19.17 19.24 21,220,990 -0.25(-1.29%)
Dec 13, 2012 19.79 19.85 19.39 19.49 32,513,542 -0.32(-1.62%)
Dec 12, 2012 19.88 20.11 19.79 19.81 22,487,626 -0.05(-0.25%)
Dec 11, 2012 19.64 19.94 19.59 19.86 27,160,006 +0.32(+1.61%)
Dec 10, 2012 19.84 19.86 19.40 19.55 20,310,122 -0.22(-1.11%)
Dec 07, 2012 19.91 19.99 19.66 19.77 16,483,642 -0.10(-0.48%)
Dec 06, 2012 19.86 20.14 19.78 19.86 18,539,386 -0.01(-0.06%)
Dec 05, 2012 19.91 20.06 19.67 19.87 20,799,238 +0.01(+0.06%)
Dec 04, 2012 19.88 19.91 19.64 19.86 21,676,094 -0.32(-1.57%)
Nov 30, 2012 19.86 20.25 19.81 20.18 30,568,848 +0.24(+1.19%)
Nov 29, 2012 19.77 20.17 19.67 19.94 35,933,012 +0.28(+1.42%)
Nov 28, 2012 19.50 19.69 19.29 19.66 24,591,512 +0.12(+0.63%)
Nov 27, 2012 19.51 19.76 19.25 19.54 36,970,092 -0.10(-0.49%)
Nov 26, 2012 18.88 19.78 18.86 19.64 47,122,056 +0.91(+4.88%)
Nov 23, 2012 18.69 18.78 18.62 18.72 10,447,900 +0.15(+0.78%)
Nov 21, 2012 18.44 18.64 18.35 18.58 18,970,122 +0.14(+0.77%)
Nov 20, 2012 18.35 18.50 18.18 18.44 17,280,488 +0.13(+0.71%)
Nov 19, 2012 18.23 18.43 18.14 18.31 23,372,122 +0.25(+1.40%)
Nov 16, 2012 17.80 18.16 17.66 18.05 29,562,026 +0.28(+1.59%)
Nov 15, 2012 17.69 17.82 17.44 17.77 20,965,476 +0.02(+0.11%)
Nov 14, 2012 18.27 18.33 17.66 17.75 25,178,638 -0.49(-2.66%)
Nov 13, 2012 18.02 18.42 17.95 18.24 16,958,862 +0.10(+0.57%)
Nov 12, 2012 18.24 18.35 17.95 18.13 15,502,940 -0.10(-0.54%)
Nov 09, 2012 18.16 18.51 18.07 18.23 23,777,256 -0.05(-0.29%)
Nov 08, 2012 18.51 18.86 18.25 18.29 26,526,310 -0.20(-1.10%)
Nov 07, 2012 18.65 18.80 18.34 18.49 31,136,486 -0.42(-2.20%)
Nov 06, 2012 18.85 19.09 18.79 18.91 15,603,760 +0.05(+0.28%)
Nov 05, 2012 18.63 18.89 18.49 18.85 14,048,574 +0.25(+1.36%)
Nov 02, 2012 18.86 18.94 18.60 18.60 21,362,974 -0.20(-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.