Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.92 25.65 24.74 25.56 405,547 +0.58(+2.32%)
Dec 28, 2012 25.06 25.42 24.94 24.98 333,106 -0.31(-1.24%)
Dec 27, 2012 25.12 25.33 24.81 25.29 381,160 +0.17(+0.68%)
Dec 26, 2012 25.38 25.60 25.06 25.12 414,304 -0.25(-0.97%)
Dec 24, 2012 25.52 25.52 25.10 25.37 139,874 -0.23(-0.89%)
Dec 21, 2012 25.54 25.82 25.29 25.60 800,461 -0.27(-1.06%)
Dec 20, 2012 25.77 25.93 25.68 25.87 624,543 +0.08(+0.29%)
Dec 19, 2012 25.52 26.19 25.34 25.79 1,145,003 +0.34(+1.34%)
Dec 18, 2012 24.54 25.48 24.52 25.45 563,422 +0.99(+4.03%)
Dec 17, 2012 24.29 24.57 24.29 24.47 370,271 +0.21(+0.86%)
Dec 14, 2012 24.20 24.65 24.11 24.26 416,564 -0.08(-0.31%)
Dec 13, 2012 23.56 24.46 23.23 24.33 1,077,613 +0.05(+0.20%)
Dec 12, 2012 24.84 24.91 24.29 24.29 634,014 -0.47(-1.91%)
Dec 11, 2012 24.79 24.91 24.70 24.76 534,345 +0.03(+0.12%)
Dec 10, 2012 24.41 24.84 24.27 24.73 417,816 +0.31(+1.28%)
Dec 07, 2012 24.33 24.42 24.08 24.42 286,031 +0.17(+0.70%)
Dec 06, 2012 24.17 24.41 24.13 24.25 475,019 +0.03(+0.12%)
Dec 05, 2012 24.43 24.53 24.16 24.22 425,669 -0.17(-0.70%)
Dec 04, 2012 24.17 24.44 24.15 24.39 510,135 -0.11(-0.46%)
Nov 30, 2012 24.11 24.54 24.03 24.50 1,049,776 +0.36(+1.49%)
Nov 29, 2012 24.01 24.15 23.76 24.14 593,896 +0.27(+1.11%)
Nov 28, 2012 23.74 23.91 23.47 23.88 673,566 +0.01(+0.04%)
Nov 27, 2012 23.95 24.08 23.77 23.87 593,642 -0.18(-0.75%)
Nov 26, 2012 23.80 24.05 23.67 24.05 560,325 +0.09(+0.40%)
Nov 23, 2012 23.83 24.00 23.73 23.96 187,743 +0.16(+0.68%)
Nov 21, 2012 23.89 24.10 23.68 23.79 591,617 -0.06(-0.24%)
Nov 20, 2012 23.83 23.92 23.59 23.85 545,246 -0.11(-0.47%)
Nov 19, 2012 23.96 24.09 23.77 23.96 758,998 +0.24(+1.00%)
Nov 16, 2012 23.46 23.83 23.06 23.73 1,294,571 +0.20(+0.85%)
Nov 15, 2012 23.80 23.96 23.31 23.53 1,309,517 -0.40(-1.66%)
Nov 14, 2012 23.79 24.85 23.38 23.93 4,343,528 +0.82(+3.53%)
Nov 13, 2012 23.12 23.69 23.05 23.11 911,400 -0.22(-0.93%)
Nov 12, 2012 22.98 23.41 22.91 23.33 854,079 +0.38(+1.65%)
Nov 09, 2012 22.23 23.05 22.23 22.95 1,040,456 +0.63(+2.80%)
Nov 08, 2012 23.22 23.23 22.32 22.32 991,712 -0.92(-3.96%)
Nov 07, 2012 23.58 23.71 22.91 23.24 939,409 -0.64(-2.66%)
Nov 06, 2012 23.84 24.11 23.77 23.88 663,658 +0.13(+0.56%)
Nov 05, 2012 23.62 23.93 23.46 23.75 748,764 +0.07(+0.28%)
Nov 02, 2012 24.02 24.23 23.64 23.68 873,807 -0.34(-1.42%)
Nov 01, 2012 23.98 24.44 23.98 24.02 987,911 -0.21(-0.86%)
Oct 31, 2012 23.95 24.25 23.74 24.23 1,074,712 +0.04(+0.16%)
Oct 26, 2012 24.33 24.19 24.19 24.19 472,800 -0.08(-0.31%)
Oct 25, 2012 24.14 24.36 23.96 24.27 716,846 +0.35(+1.47%)
Oct 24, 2012 24.36 24.45 23.82 23.92 1,148,671 -0.24(-0.98%)
Oct 23, 2012 25.03 25.07 23.87 24.15 1,751,132 -0.30(-1.24%)
Oct 19, 2012 24.49 24.88 24.28 24.46 900,762 -0.13(-0.54%)
Oct 18, 2012 24.43 24.67 24.34 24.59 648,402 +0.15(+0.62%)
Oct 17, 2012 24.38 24.53 24.18 24.44 454,161 +0.03(+0.12%)
Oct 16, 2012 24.46 24.58 24.31 24.41 621,499 +0.15(+0.63%)
Oct 15, 2012 23.96 24.26 23.76 24.26 590,585 +0.31(+1.31%)
Oct 12, 2012 24.16 24.58 23.68 23.95 859,679 -0.24(-0.98%)
Oct 11, 2012 23.98 24.22 23.90 24.18 779,498 +0.42(+1.76%)
Oct 10, 2012 23.56 23.87 23.40 23.77 970,677 +0.19(+0.80%)
Oct 09, 2012 23.76 23.85 23.35 23.58 613,818 -0.22(-0.92%)
Oct 08, 2012 24.03 24.07 23.77 23.79 605,541 -0.34(-1.41%)
Oct 05, 2012 23.43 24.15 23.41 24.14 1,392,200 +0.72(+3.08%)
Oct 04, 2012 22.79 23.43 22.79 23.41 1,040,196 +0.72(+3.17%)
Oct 03, 2012 23.12 23.16 22.58 22.69 503,923 -0.36(-1.56%)
Oct 02, 2012 22.89 23.05 22.62 23.05 541,503 +0.20(+0.87%)
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.