Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.02 23.28 22.98 23.01 86,158,056 +0.27(+1.17%)
Oct 26, 2012 22.46 22.74 22.74 22.74 71,678,384 +0.27(+1.18%)
Oct 25, 2012 22.73 22.74 22.46 22.48 67,065,312 -0.02(-0.08%)
Oct 24, 2012 22.70 22.74 22.47 22.50 66,126,672 -0.12(-0.52%)
Oct 23, 2012 22.39 22.74 22.38 22.61 79,894,784 -0.48(-2.07%)
Oct 19, 2012 23.42 23.45 22.98 23.09 112,220,832 -0.69(-2.90%)
Oct 18, 2012 23.91 23.97 23.59 23.78 73,031,200 -0.08(-0.32%)
Oct 17, 2012 23.62 23.90 23.45 23.86 54,829,496 +0.08(+0.34%)
Oct 16, 2012 23.74 23.98 23.64 23.78 59,212,336 -0.02(-0.07%)
Oct 15, 2012 23.68 23.96 23.58 23.79 52,639,604 +0.25(+1.06%)
Oct 12, 2012 23.36 23.64 23.22 23.54 57,633,852 +0.20(+0.86%)
Oct 11, 2012 23.55 23.58 23.28 23.34 51,459,108 -0.02(-0.10%)
Oct 10, 2012 23.50 23.63 23.34 23.36 58,557,112 -0.24(-1.02%)
Oct 09, 2012 23.93 23.98 23.53 23.61 55,964,192 -0.40(-1.68%)
Oct 08, 2012 23.90 24.12 23.82 24.01 36,902,120 -0.06(-0.23%)
Oct 05, 2012 24.37 24.39 23.98 24.07 51,019,384 -0.15(-0.60%)
Oct 04, 2012 24.16 24.21 23.84 24.21 54,120,572 +0.14(+0.57%)
Oct 03, 2012 23.99 24.18 23.92 24.07 57,867,144 +0.16(+0.67%)
Oct 02, 2012 23.93 24.10 23.78 23.91 53,028,416 +0.14(+0.58%)
Oct 01, 2012 24.03 24.17 23.72 23.78 66,979,640 -0.22(-0.91%)
Sep 28, 2012 24.33 24.40 23.98 23.99 67,265,384 -0.32(-1.33%)
Sep 27, 2012 24.32 24.51 24.10 24.32 58,456,212 -0.00(-0.02%)
Sep 26, 2012 24.41 24.67 24.22 24.32 67,809,096 -0.18(-0.74%)
Sep 25, 2012 24.95 24.99 24.48 24.50 67,294,376 -0.31(-1.27%)
Sep 24, 2012 24.99 25.05 24.70 24.82 58,055,308 -0.33(-1.31%)
Sep 21, 2012 25.34 25.49 25.07 25.15 126,945,768 -0.21(-0.83%)
Sep 20, 2012 24.95 25.38 24.92 25.36 56,486,468 +0.32(+1.28%)
Sep 19, 2012 25.07 25.15 25.03 25.04 60,616,456 -0.10(-0.39%)
Sep 18, 2012 25.07 25.16 25.02 25.13 42,823,988 -0.03(-0.11%)
Sep 17, 2012 25.15 25.20 25.03 25.16 45,257,596 +0.00(+0.00%)
Sep 14, 2012 25.00 25.20 24.84 25.16 63,780,900 +0.22(+0.89%)
Sep 13, 2012 24.90 25.14 24.51 24.94 55,871,096 +0.12(+0.50%)
Sep 12, 2012 24.95 25.14 24.78 24.82 40,642,196 -0.01(-0.03%)
Sep 11, 2012 24.74 24.92 24.68 24.82 31,234,500 +0.06(+0.23%)
Sep 10, 2012 24.86 24.91 24.60 24.77 50,262,864 -0.19(-0.74%)
Sep 07, 2012 25.03 25.05 24.78 24.95 52,903,492 -0.32(-1.26%)
Sep 06, 2012 24.59 25.28 24.56 25.27 59,981,372 +0.77(+3.14%)
Sep 05, 2012 24.36 24.61 24.36 24.50 41,736,676 +0.00(+0.02%)
Sep 04, 2012 24.55 24.72 24.31 24.50 60,226,048 -0.35(-1.41%)
Aug 31, 2012 24.67 24.96 24.49 24.85 45,390,212 +0.40(+1.65%)
Aug 30, 2012 24.61 24.68 24.36 24.45 29,732,872 -0.27(-1.08%)
Aug 29, 2012 24.71 24.79 24.54 24.71 28,957,592 -0.03(-0.13%)
Aug 27, 2012 24.94 24.96 24.66 24.74 43,028,128 +0.10(+0.43%)
Aug 24, 2012 24.39 24.70 24.33 24.64 28,466,822 +0.25(+1.01%)
Aug 23, 2012 24.50 24.51 24.25 24.39 35,169,428 -0.23(-0.93%)
Aug 22, 2012 24.66 24.80 24.56 24.62 41,473,132 -0.21(-0.84%)
Aug 21, 2012 24.80 24.96 24.68 24.83 35,749,496 +0.05(+0.20%)
Aug 20, 2012 24.85 24.87 24.65 24.78 29,442,440 -0.13(-0.52%)
Aug 17, 2012 24.93 24.93 24.66 24.91 40,431,452 +0.10(+0.39%)
Aug 16, 2012 24.48 24.95 24.40 24.82 44,387,672 +0.47(+1.92%)
Aug 15, 2012 24.28 24.41 24.20 24.35 30,203,130 +0.06(+0.23%)
Aug 14, 2012 24.43 24.50 24.20 24.29 42,854,888 -0.05(-0.20%)
Aug 13, 2012 24.31 24.40 24.16 24.34 28,777,668 -0.02(-0.10%)
Aug 10, 2012 24.43 24.52 24.23 24.36 34,726,272 -0.06(-0.26%)
Aug 09, 2012 24.34 24.55 24.27 24.43 31,101,282 +0.14(+0.56%)
Aug 08, 2012 24.20 24.40 24.12 24.29 32,783,684 +0.06(+0.23%)
Aug 07, 2012 24.08 24.31 23.92 24.24 34,962,780 +0.25(+1.04%)
Aug 06, 2012 24.03 24.12 23.88 23.99 34,299,660 +0.16(+0.67%)
Aug 03, 2012 23.65 23.98 23.61 23.83 44,773,228 +0.45(+1.92%)
Aug 02, 2012 23.40 23.65 23.20 23.38 49,342,048 -0.18(-0.75%)
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.