Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.85 22.37 21.84 22.36 22,180,810 +0.41(+1.88%)
Dec 28, 2012 22.09 22.21 21.94 21.95 16,290,554 -0.25(-1.13%)
Dec 27, 2012 22.13 22.36 21.97 22.20 21,989,394 +0.05(+0.21%)
Dec 26, 2012 22.35 22.42 22.05 22.15 14,618,178 -0.23(-1.04%)
Dec 24, 2012 22.25 22.51 22.23 22.38 8,169,504 +0.04(+0.17%)
Dec 21, 2012 22.12 22.38 21.92 22.35 53,139,916 -0.25(-1.13%)
Dec 20, 2012 22.73 22.77 22.39 22.60 23,502,016 -0.03(-0.11%)
Dec 19, 2012 22.68 22.87 22.57 22.62 34,150,820 -0.03(-0.13%)
Dec 18, 2012 22.79 22.89 22.63 22.65 36,893,976 -0.10(-0.44%)
Dec 17, 2012 22.31 22.79 22.30 22.75 38,654,624 +0.51(+2.29%)
Dec 14, 2012 22.18 22.41 22.12 22.25 23,162,360 +0.08(+0.34%)
Dec 13, 2012 22.30 22.64 22.07 22.17 34,446,820 -0.18(-0.78%)
Dec 12, 2012 22.29 22.59 22.16 22.35 44,503,144 +0.17(+0.77%)
Dec 11, 2012 22.23 22.30 22.10 22.17 36,007,896 +0.10(+0.43%)
Dec 10, 2012 22.31 22.39 22.01 22.08 35,607,312 -0.28(-1.27%)
Dec 07, 2012 22.27 22.51 22.15 22.36 50,958,532 -0.02(-0.11%)
Dec 06, 2012 21.47 22.45 21.34 22.39 119,604,144 +1.21(+5.73%)
Dec 05, 2012 21.68 21.74 20.66 21.17 66,300,640 -0.14(-0.65%)
Dec 04, 2012 21.53 21.67 21.24 21.31 29,357,730 -0.31(-1.45%)
Nov 30, 2012 21.44 21.68 21.28 21.62 28,778,204 +0.03(+0.14%)
Nov 29, 2012 21.59 21.81 21.47 21.59 30,772,966 +0.18(+0.84%)
Nov 28, 2012 20.92 21.43 20.80 21.42 26,153,062 +0.48(+2.31%)
Nov 27, 2012 21.21 21.45 20.90 20.93 25,907,436 -0.28(-1.34%)
Nov 26, 2012 21.20 21.27 21.05 21.22 18,712,284 -0.13(-0.59%)
Nov 23, 2012 21.07 21.39 21.07 21.34 5,935,893 +0.28(+1.35%)
Nov 21, 2012 20.82 21.11 20.81 21.06 9,703,259 +0.19(+0.90%)
Nov 20, 2012 20.67 20.98 20.61 20.87 13,158,198 +0.13(+0.64%)
Nov 19, 2012 20.42 20.84 20.41 20.74 15,190,959 +0.41(+2.01%)
Nov 16, 2012 20.36 20.43 19.95 20.33 22,314,180 +0.14(+0.68%)
Nov 15, 2012 20.43 20.46 20.08 20.19 18,921,354 -0.17(-0.84%)
Nov 14, 2012 20.84 21.04 20.34 20.36 26,413,754 -0.61(-2.92%)
Nov 13, 2012 21.02 21.27 20.87 20.97 11,780,327 -0.07(-0.32%)
Nov 12, 2012 21.16 21.32 21.03 21.04 11,667,295 -0.12(-0.55%)
Nov 09, 2012 21.15 21.38 21.04 21.16 17,290,256 +0.04(+0.20%)
Nov 08, 2012 21.44 21.48 21.10 21.12 18,592,534 -0.39(-1.83%)
Nov 07, 2012 21.27 21.71 21.21 21.51 23,523,016 +0.04(+0.19%)
Nov 06, 2012 21.14 21.67 21.13 21.47 19,464,010 +0.29(+1.37%)
Nov 05, 2012 21.09 21.29 21.05 21.18 24,392,208 +0.07(+0.33%)
Nov 02, 2012 20.97 21.56 20.92 21.11 66,199,036 +1.75(+9.05%)
Nov 01, 2012 18.99 19.40 18.84 19.35 30,110,738 +0.30(+1.57%)
Oct 31, 2012 19.04 19.18 18.68 19.06 21,512,730 +0.01(+0.07%)
Oct 26, 2012 19.12 19.18 18.84 19.04 52,347,460 -0.16(-0.82%)
Oct 25, 2012 19.13 19.46 19.06 19.20 56,623,840 +0.41(+2.19%)
Oct 24, 2012 18.81 18.90 18.72 18.79 42,016,612 +0.12(+0.64%)
Oct 23, 2012 18.67 18.76 18.38 18.67 54,069,188 -0.30(-1.58%)
Oct 19, 2012 19.48 19.49 18.85 18.97 88,543,248 -0.71(-3.63%)
Oct 18, 2012 20.11 20.16 19.59 19.68 47,418,328 -0.41(-2.03%)
Oct 17, 2012 20.26 20.41 20.06 20.09 35,000,596 -0.24(-1.16%)
Oct 16, 2012 19.94 20.46 19.88 20.33 42,105,252 +0.54(+2.71%)
Oct 15, 2012 19.71 19.85 19.65 19.79 32,728,244 +0.20(+1.04%)
Oct 12, 2012 19.73 19.80 19.53 19.59 41,026,644 +0.01(+0.04%)
Oct 11, 2012 19.60 19.73 19.47 19.58 41,642,304 +0.09(+0.45%)
Oct 10, 2012 19.82 19.85 19.36 19.49 53,097,044 -0.17(-0.84%)
Oct 09, 2012 20.21 20.33 19.62 19.66 58,498,280 -0.59(-2.89%)
Oct 08, 2012 20.20 20.41 20.09 20.24 37,324,012 +0.01(+0.04%)
Oct 05, 2012 20.54 20.60 20.20 20.24 43,156,404 -0.15(-0.73%)
Oct 04, 2012 20.71 20.73 20.24 20.38 59,774,400 -0.16(-0.79%)
Oct 03, 2012 20.61 20.69 20.36 20.55 36,227,100 +0.08(+0.39%)
Oct 02, 2012 20.94 20.94 20.26 20.47 52,654,328 -0.35(-1.69%)
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.