Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.59 22.74 22.27 22.31 62,162,448 -0.33(-1.44%)
Jan 30, 2013 22.77 22.91 22.57 22.64 53,611,656 -0.13(-0.57%)
Jan 29, 2013 22.61 22.87 22.44 22.77 60,578,344 +0.08(+0.35%)
Jan 28, 2013 22.77 22.94 22.57 22.69 68,961,504 +0.03(+0.11%)
Jan 25, 2013 22.42 22.95 22.26 22.66 100,697,024 +0.20(+0.90%)
Jan 24, 2013 22.52 22.82 22.33 22.46 124,951,944 +0.02(+0.07%)
Jan 23, 2013 22.11 22.46 22.11 22.44 61,905,676 +0.37(+1.69%)
Jan 22, 2013 22.19 22.31 21.95 22.07 72,149,544 -0.08(-0.37%)
Jan 18, 2013 22.03 22.18 21.98 22.15 64,181,988 +0.00(+0.00%)
Jan 17, 2013 22.10 22.33 22.00 22.15 63,557,480 +0.17(+0.78%)
Jan 16, 2013 22.07 22.13 21.96 21.98 50,518,356 -0.14(-0.62%)
Jan 15, 2013 21.81 22.18 21.81 22.12 59,333,684 +0.26(+1.19%)
Jan 14, 2013 21.87 22.01 21.75 21.86 59,433,312 +0.05(+0.22%)
Jan 11, 2013 21.53 21.89 21.36 21.81 68,291,016 +0.30(+1.40%)
Jan 10, 2013 21.66 21.93 21.37 21.51 87,846,360 -0.20(-0.90%)
Jan 09, 2013 21.72 21.74 21.59 21.70 60,323,972 +0.12(+0.56%)
Jan 08, 2013 21.74 21.78 21.51 21.58 54,973,104 -0.11(-0.52%)
Jan 07, 2013 21.76 21.85 21.65 21.70 45,638,244 -0.04(-0.19%)
Jan 04, 2013 22.17 22.22 21.73 21.74 64,612,212 -0.41(-1.87%)
Jan 03, 2013 22.46 22.48 22.08 22.15 59,412,460 -0.30(-1.34%)
Jan 02, 2013 22.17 22.54 21.71 22.45 65,076,108 +0.74(+3.41%)
Dec 31, 2012 21.61 21.76 21.44 21.71 52,194,928 +0.13(+0.60%)
Dec 28, 2012 21.71 21.87 21.58 21.58 34,751,548 -0.33(-1.52%)
Dec 27, 2012 21.86 22.02 21.60 21.91 48,440,196 +0.08(+0.37%)
Dec 26, 2012 21.97 22.11 21.70 21.83 38,913,048 -0.16(-0.74%)
Dec 24, 2012 22.11 22.15 21.95 22.00 25,640,576 -0.32(-1.42%)
Dec 21, 2012 22.31 22.35 21.95 22.31 121,520,416 -0.19(-0.83%)
Dec 20, 2012 22.24 22.50 22.07 22.50 64,701,044 +0.30(+1.35%)
Dec 19, 2012 22.51 22.54 22.15 22.20 65,841,028 -0.20(-0.91%)
Dec 18, 2012 22.15 22.46 22.06 22.40 62,104,900 +0.38(+1.72%)
Dec 17, 2012 21.78 22.12 21.69 22.02 51,724,932 +0.23(+1.06%)
Dec 14, 2012 22.04 22.05 21.70 21.79 51,764,388 -0.24(-1.11%)
Dec 13, 2012 22.21 22.37 21.91 22.04 55,445,748 -0.11(-0.48%)
Dec 12, 2012 22.38 22.45 22.01 22.14 54,064,016 -0.07(-0.29%)
Dec 11, 2012 21.99 22.35 21.99 22.21 64,319,140 +0.31(+1.41%)
Dec 10, 2012 21.59 21.92 21.56 21.90 57,858,332 +0.39(+1.83%)
Dec 07, 2012 21.80 21.80 21.44 21.50 56,810,764 -0.22(-1.01%)
Dec 06, 2012 21.79 21.93 21.63 21.72 48,202,092 +0.04(+0.21%)
Dec 05, 2012 21.44 21.89 21.35 21.68 83,980,496 +0.24(+1.14%)
Dec 04, 2012 21.54 21.65 21.41 21.44 61,236,832 -0.20(-0.92%)
Nov 30, 2012 21.99 22.05 21.53 21.63 102,957,024 -0.27(-1.24%)
Nov 29, 2012 22.04 22.24 21.83 21.91 85,561,920 -0.33(-1.50%)
Nov 28, 2012 21.96 22.26 21.76 22.24 65,198,720 +0.23(+1.03%)
Nov 27, 2012 22.24 22.26 21.98 22.01 55,382,600 -0.25(-1.11%)
Nov 26, 2012 22.39 22.42 22.09 22.26 104,784,408 -0.26(-1.14%)
Nov 23, 2012 22.13 22.57 22.11 22.52 71,162,688 +0.61(+2.78%)
Nov 21, 2012 21.71 22.08 21.68 21.91 81,637,456 +0.20(+0.90%)
Nov 20, 2012 21.75 21.78 21.51 21.71 57,886,784 -0.01(-0.07%)
Nov 19, 2012 21.78 21.78 21.52 21.73 70,310,208 +0.17(+0.78%)
Nov 16, 2012 21.68 21.70 21.41 21.56 78,842,464 -0.11(-0.52%)
Nov 15, 2012 21.85 21.92 21.65 21.67 62,670,584 -0.15(-0.67%)
Nov 14, 2012 22.14 22.18 21.78 21.82 93,600,128 -0.20(-0.92%)
Nov 13, 2012 21.96 22.19 21.74 22.02 161,970,288 -0.73(-3.22%)
Nov 12, 2012 23.33 23.39 22.74 22.75 75,737,072 -0.49(-2.12%)
Nov 09, 2012 23.28 23.53 23.22 23.24 53,700,980 +0.02(+0.07%)
Nov 08, 2012 23.48 23.68 23.22 23.23 61,798,300 -0.22(-0.93%)
Nov 07, 2012 23.81 24.05 23.42 23.45 71,779,272 -0.63(-2.61%)
Nov 06, 2012 24.08 24.35 23.87 24.07 53,831,904 +0.19(+0.78%)
Nov 05, 2012 23.88 23.98 23.65 23.89 47,219,452 +0.11(+0.44%)
Nov 02, 2012 23.86 24.00 23.65 23.78 70,871,360 -0.01(-0.05%)
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.