Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.08 24.17 22.43 23.14 283,546 -1.12(-4.62%)
Jan 30, 2013 24.61 24.81 23.64 24.26 187,146 -0.39(-1.58%)
Jan 29, 2013 24.50 25.33 24.00 24.65 89,370 -0.47(-1.87%)
Jan 28, 2013 26.16 26.16 24.90 25.12 88,201 -1.25(-4.74%)
Jan 25, 2013 26.52 27.95 26.27 26.37 193,420 -0.23(-0.86%)
Jan 24, 2013 26.49 27.72 24.74 26.60 204,599 +1.46(+5.81%)
Jan 23, 2013 24.42 25.51 23.72 25.14 103,416 +0.67(+2.74%)
Jan 22, 2013 23.01 24.79 22.89 24.47 91,284 +1.35(+5.84%)
Jan 18, 2013 22.91 23.45 22.80 23.12 122,869 +0.08(+0.35%)
Jan 17, 2013 23.18 23.49 22.67 23.04 42,892 -0.25(-1.07%)
Jan 16, 2013 22.82 23.44 22.43 23.29 73,633 +0.30(+1.30%)
Jan 15, 2013 21.49 23.90 21.35 22.99 274,359 +1.54(+7.18%)
Jan 14, 2013 21.25 21.47 20.85 21.45 73,712 +0.18(+0.85%)
Jan 11, 2013 21.21 22.00 20.83 21.27 95,463 +0.19(+0.90%)
Jan 10, 2013 20.95 21.50 20.05 21.08 234,937 +0.27(+1.30%)
Jan 09, 2013 19.30 21.50 18.84 20.81 175,974 +1.72(+9.01%)
Jan 08, 2013 19.04 19.10 18.52 19.09 66,773 +0.08(+0.42%)
Jan 07, 2013 19.12 19.33 18.61 19.01 105,351 -0.34(-1.76%)
Jan 04, 2013 18.90 19.70 18.90 19.35 73,333 +0.40(+2.11%)
Jan 03, 2013 19.00 19.18 18.94 18.95 54,482 -0.06(-0.32%)
Jan 02, 2013 19.10 19.82 18.47 19.01 187,123 +0.26(+1.39%)
Dec 31, 2012 18.66 18.86 18.22 18.75 64,931 -0.04(-0.21%)
Dec 28, 2012 18.84 19.43 18.55 18.79 31,932 -0.11(-0.58%)
Dec 27, 2012 18.53 19.14 18.28 18.90 37,282 -0.10(-0.53%)
Dec 26, 2012 19.00 19.00 18.42 19.00 12,555 +0.26(+1.39%)
Dec 24, 2012 18.76 19.00 18.27 18.74 12,963 -0.04(-0.21%)
Dec 21, 2012 18.94 19.00 18.23 18.78 85,101 -0.11(-0.58%)
Dec 20, 2012 18.63 19.20 18.51 18.89 51,049 -0.07(-0.37%)
Dec 19, 2012 19.02 19.10 18.62 18.96 73,224 -0.20(-1.04%)
Dec 18, 2012 19.51 19.58 18.77 19.16 118,711 -0.18(-0.93%)
Dec 17, 2012 19.86 20.91 19.25 19.34 83,956 -0.16(-0.82%)
Dec 14, 2012 19.30 19.86 19.00 19.50 38,594 +0.01(+0.05%)
Dec 13, 2012 19.82 19.82 19.08 19.49 147,376 -0.13(-0.66%)
Dec 12, 2012 20.00 20.38 18.71 19.62 160,534 +0.37(+1.92%)
Dec 11, 2012 19.05 19.73 19.00 19.25 55,243 -0.15(-0.77%)
Dec 10, 2012 19.50 19.50 18.90 19.40 188,284 +0.02(+0.10%)
Dec 07, 2012 19.31 19.78 18.25 19.38 226,636 -0.12(-0.62%)
Dec 06, 2012 20.30 20.40 19.14 19.50 60,533 -0.33(-1.66%)
Dec 05, 2012 18.81 19.88 18.81 19.83 35,072 +0.30(+1.54%)
Dec 04, 2012 21.00 21.30 18.50 19.53 29,020 -1.07(-5.19%)
Nov 30, 2012 20.20 21.93 19.68 20.60 97,670 +1.12(+5.75%)
Nov 29, 2012 18.81 19.57 18.80 19.48 2,920 +0.31(+1.62%)
Nov 28, 2012 18.02 19.78 17.60 19.17 47,245 +1.03(+5.68%)
Nov 27, 2012 18.40 18.64 17.99 18.14 26,849 -0.33(-1.79%)
Nov 26, 2012 18.22 18.76 17.68 18.47 173,402 +0.13(+0.71%)
Nov 23, 2012 18.88 18.88 18.06 18.34 3,268 -0.41(-2.19%)
Nov 21, 2012 19.00 19.02 18.47 18.75 157,231 +0.25(+1.35%)
Nov 20, 2012 18.75 19.09 18.06 18.50 80,053 -0.40(-2.12%)
Nov 19, 2012 18.58 18.99 18.36 18.90 49,863 +0.45(+2.44%)
Nov 16, 2012 18.75 19.88 18.20 18.45 132,490 -0.14(-0.75%)
Nov 15, 2012 19.32 20.50 17.63 18.59 94,090 -0.62(-3.23%)
Nov 14, 2012 19.86 20.00 16.08 19.21 66,654 -0.65(-3.27%)
Nov 13, 2012 20.00 20.43 19.58 19.86 32,996 -0.15(-0.75%)
Nov 12, 2012 20.50 21.60 20.00 20.01 4,970 -0.07(-0.35%)
Nov 09, 2012 20.00 20.09 19.02 20.08 20,004 +0.08(+0.40%)
Nov 08, 2012 21.00 21.00 17.76 20.00 99,278 -1.26(-5.93%)
Nov 07, 2012 21.25 21.72 21.25 21.26 13,092 -0.38(-1.76%)
Nov 06, 2012 22.10 22.10 21.00 21.64 16,049 -0.26(-1.19%)
Nov 05, 2012 22.00 22.00 21.26 21.90 48,927 +0.37(+1.72%)
Nov 02, 2012 21.74 21.75 20.90 21.53 30,965 -0.22(-1.01%)
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.