Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 18.74 19.09 18.66 18.85 655,828 -0.02(-0.11%)
Dec 28, 2012 18.68 19.23 18.63 18.87 545,636 +0.04(+0.21%)
Dec 27, 2012 18.64 18.95 18.40 18.83 713,180 +0.20(+1.07%)
Dec 26, 2012 18.44 18.78 18.26 18.63 387,890 +0.19(+1.03%)
Dec 24, 2012 18.86 18.99 18.32 18.44 541,036 -0.56(-2.95%)
Dec 21, 2012 18.66 19.05 18.32 19.00 1,056,779 +0.09(+0.48%)
Dec 20, 2012 18.46 19.09 18.27 18.91 1,100,944 +0.46(+2.49%)
Dec 19, 2012 18.17 18.59 18.00 18.45 1,455,293 +0.39(+2.16%)
Dec 18, 2012 19.21 19.21 17.90 18.06 1,542,902 -0.87(-4.60%)
Dec 17, 2012 19.31 19.72 18.60 18.93 1,027,018 -0.53(-2.72%)
Dec 14, 2012 19.66 19.96 19.27 19.46 467,083 -0.20(-1.02%)
Dec 13, 2012 19.19 19.83 18.80 19.66 867,966 +0.04(+0.20%)
Dec 12, 2012 19.68 20.20 19.01 19.62 1,602,986 +0.32(+1.66%)
Dec 11, 2012 18.87 19.59 18.83 19.30 1,140,757 +0.48(+2.55%)
Dec 10, 2012 19.22 19.25 18.30 18.82 530,697 -0.23(-1.21%)
Dec 07, 2012 18.27 19.25 18.15 19.05 1,282,703 +0.96(+5.31%)
Dec 06, 2012 18.47 18.99 17.48 18.09 1,579,474 -0.75(-3.98%)
Dec 05, 2012 19.03 19.44 18.70 18.84 597,053 -0.21(-1.10%)
Dec 04, 2012 19.13 19.50 18.75 19.05 678,219 +0.14(+0.74%)
Nov 30, 2012 19.53 19.74 18.75 18.91 1,588,126 -0.54(-2.78%)
Nov 29, 2012 20.36 20.60 19.26 19.45 700,445 -0.75(-3.71%)
Nov 28, 2012 20.13 20.48 19.70 20.20 872,465 -0.04(-0.20%)
Nov 27, 2012 19.74 20.33 19.35 20.24 1,466,389 +1.25(+6.58%)
Nov 26, 2012 18.94 19.57 18.57 18.99 664,150 +0.01(+0.05%)
Nov 23, 2012 18.39 19.11 18.39 18.98 259,398 +0.27(+1.44%)
Nov 21, 2012 18.91 18.99 18.37 18.71 411,042 -0.10(-0.53%)
Nov 20, 2012 19.74 19.76 18.55 18.81 716,712 +0.01(+0.05%)
Nov 19, 2012 17.74 18.88 17.51 18.80 1,374,148 +1.48(+8.55%)
Nov 16, 2012 17.03 17.75 16.94 17.32 985,064 +0.11(+0.64%)
Nov 15, 2012 16.94 17.31 16.32 17.21 907,738 +0.44(+2.62%)
Nov 14, 2012 17.30 17.48 16.65 16.77 786,431 -0.44(-2.56%)
Nov 13, 2012 17.06 17.54 16.85 17.21 846,564 +0.14(+0.82%)
Nov 12, 2012 17.75 17.78 17.01 17.07 1,013,751 -0.65(-3.67%)
Nov 09, 2012 17.66 18.18 17.60 17.72 1,085,915 -0.05(-0.28%)
Nov 08, 2012 18.65 18.65 17.62 17.77 1,150,485 -0.63(-3.42%)
Nov 07, 2012 18.11 19.20 17.60 18.40 2,057,262 +0.15(+0.82%)
Nov 06, 2012 18.92 19.38 18.18 18.25 2,009,943 -0.86(-4.50%)
Nov 05, 2012 20.51 20.53 18.95 19.11 1,819,651 -1.40(-6.83%)
Nov 02, 2012 24.16 24.16 20.32 20.51 2,532,623 -3.52(-14.65%)
Nov 01, 2012 24.19 24.51 23.58 24.03 724,373 -0.07(-0.29%)
Oct 31, 2012 23.19 24.50 23.00 24.10 628,220 +0.93(+4.01%)
Oct 26, 2012 24.08 23.17 23.17 23.17 711,100 -0.86(-3.58%)
Oct 25, 2012 25.94 26.16 23.70 24.03 862,119 -1.74(-6.75%)
Oct 24, 2012 25.58 27.65 25.55 25.77 1,654,081 +1.77(+7.37%)
Oct 23, 2012 23.97 24.25 23.72 24.00 732,897 -0.61(-2.48%)
Oct 19, 2012 24.67 25.09 24.06 24.61 700,350 -0.15(-0.61%)
Oct 18, 2012 25.62 25.95 24.31 24.76 668,168 -0.94(-3.66%)
Oct 17, 2012 24.72 25.84 24.50 25.70 483,328 +0.85(+3.42%)
Oct 16, 2012 25.03 25.37 24.58 24.85 762,350 -0.46(-1.82%)
Oct 15, 2012 25.24 25.66 25.00 25.31 228,103 +0.07(+0.28%)
Oct 12, 2012 25.73 26.01 25.00 25.24 417,029 -0.49(-1.90%)
Oct 11, 2012 25.78 26.43 25.54 25.73 789,355 +0.12(+0.47%)
Oct 10, 2012 27.50 27.50 25.35 25.61 1,473,043 -1.82(-6.64%)
Oct 09, 2012 28.24 28.63 26.39 27.43 611,398 -0.84(-2.97%)
Oct 08, 2012 28.27 28.64 27.83 28.27 526,201 -0.13(-0.46%)
Oct 05, 2012 29.00 29.44 27.75 28.40 961,393 -0.49(-1.70%)
Oct 04, 2012 28.24 29.48 28.11 28.89 1,433,366 +0.80(+2.85%)
Oct 03, 2012 27.56 28.58 27.24 28.09 714,700 +0.50(+1.81%)
Oct 02, 2012 27.82 28.30 27.00 27.59 621,246 -0.17(-0.61%)
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.