Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.57 25.29 24.40 25.20 411,290 +0.57(+2.32%)
Dec 28, 2012 24.71 25.07 24.59 24.63 337,823 -0.31(-1.24%)
Dec 27, 2012 24.77 24.98 24.46 24.94 386,557 +0.17(+0.68%)
Dec 26, 2012 25.02 25.24 24.71 24.77 420,171 -0.24(-0.97%)
Dec 24, 2012 25.16 25.16 24.75 25.01 141,855 -0.22(-0.89%)
Dec 21, 2012 25.18 25.46 24.94 25.24 811,796 -0.27(-1.06%)
Dec 20, 2012 25.41 25.57 25.32 25.51 633,387 +0.07(+0.29%)
Dec 19, 2012 25.16 25.82 24.99 25.43 1,161,216 +0.34(+1.34%)
Dec 18, 2012 24.20 25.13 24.18 25.10 571,400 +0.97(+4.03%)
Dec 17, 2012 23.95 24.23 23.95 24.13 375,514 +0.21(+0.86%)
Dec 14, 2012 23.86 24.30 23.77 23.92 422,462 -0.07(-0.31%)
Dec 13, 2012 23.23 24.12 22.90 23.99 1,092,872 +0.05(+0.20%)
Dec 12, 2012 24.49 24.56 23.95 23.95 642,991 -0.47(-1.91%)
Dec 11, 2012 24.44 24.56 24.36 24.42 541,911 +0.03(+0.11%)
Dec 10, 2012 24.07 24.49 23.93 24.39 423,732 +0.31(+1.28%)
Dec 07, 2012 23.99 24.08 23.74 24.08 290,081 +0.17(+0.70%)
Dec 06, 2012 23.84 24.07 23.79 23.91 481,745 +0.03(+0.12%)
Dec 05, 2012 24.09 24.19 23.83 23.88 431,697 -0.17(-0.70%)
Dec 04, 2012 23.84 24.10 23.82 24.05 517,359 -0.11(-0.46%)
Nov 30, 2012 23.77 24.20 23.70 24.16 1,064,641 +0.36(+1.49%)
Nov 29, 2012 23.68 23.82 23.43 23.81 602,306 +0.26(+1.11%)
Nov 28, 2012 23.41 23.57 23.14 23.55 683,103 +0.01(+0.04%)
Nov 27, 2012 23.61 23.74 23.43 23.54 602,048 -0.18(-0.75%)
Nov 26, 2012 23.47 23.71 23.34 23.71 568,259 +0.09(+0.40%)
Nov 23, 2012 23.50 23.67 23.40 23.62 190,401 +0.16(+0.68%)
Nov 21, 2012 23.56 23.76 23.35 23.46 599,994 -0.06(-0.24%)
Nov 20, 2012 23.50 23.58 23.27 23.52 552,967 -0.11(-0.47%)
Nov 19, 2012 23.63 23.75 23.43 23.63 769,745 +0.23(+1.00%)
Nov 16, 2012 23.13 23.50 22.74 23.40 1,312,902 +0.20(+0.85%)
Nov 15, 2012 23.47 23.62 22.99 23.20 1,328,059 -0.39(-1.66%)
Nov 14, 2012 23.46 24.50 23.05 23.59 4,405,032 +0.80(+3.53%)
Nov 13, 2012 22.80 23.36 22.72 22.79 924,306 -0.21(-0.93%)
Nov 12, 2012 22.66 23.09 22.59 23.00 866,173 +0.37(+1.65%)
Nov 09, 2012 21.92 22.72 21.92 22.63 1,055,189 +0.62(+2.80%)
Nov 08, 2012 22.89 22.90 22.01 22.01 1,005,755 -0.91(-3.96%)
Nov 07, 2012 23.25 23.37 22.59 22.92 952,711 -0.63(-2.66%)
Nov 06, 2012 23.51 23.77 23.43 23.55 673,056 +0.13(+0.56%)
Nov 05, 2012 23.29 23.59 23.13 23.42 759,367 +0.07(+0.28%)
Nov 02, 2012 23.69 23.89 23.31 23.35 886,181 -0.34(-1.42%)
Nov 01, 2012 23.65 24.10 23.65 23.69 1,001,900 -0.21(-0.86%)
Oct 31, 2012 23.61 23.91 23.41 23.89 1,089,930 +0.04(+0.16%)
Oct 26, 2012 23.99 23.85 23.85 23.85 479,494 -0.07(-0.31%)
Oct 25, 2012 23.81 24.02 23.62 23.93 726,996 +0.35(+1.47%)
Oct 24, 2012 24.02 24.11 23.49 23.58 1,164,936 -0.23(-0.98%)
Oct 23, 2012 24.68 24.72 23.54 23.82 1,775,928 -0.30(-1.24%)
Oct 19, 2012 24.14 24.54 23.94 24.12 913,517 -0.13(-0.54%)
Oct 18, 2012 24.09 24.32 24.00 24.25 657,584 +0.15(+0.62%)
Oct 17, 2012 24.04 24.19 23.85 24.10 460,592 +0.03(+0.12%)
Oct 16, 2012 24.12 24.24 23.97 24.07 630,299 +0.15(+0.63%)
Oct 15, 2012 23.62 23.92 23.42 23.92 598,948 +0.31(+1.31%)
Oct 12, 2012 23.83 24.23 23.35 23.61 871,852 -0.23(-0.98%)
Oct 11, 2012 23.65 23.88 23.56 23.85 790,536 +0.41(+1.76%)
Oct 10, 2012 23.23 23.54 23.07 23.43 984,421 +0.19(+0.80%)
Oct 09, 2012 23.42 23.52 23.02 23.25 622,510 -0.21(-0.92%)
Oct 08, 2012 23.70 23.73 23.43 23.46 614,116 -0.34(-1.41%)
Oct 05, 2012 23.11 23.82 23.08 23.80 1,411,913 +0.71(+3.08%)
Oct 04, 2012 22.47 23.11 22.47 23.09 1,054,925 +0.71(+3.17%)
Oct 03, 2012 22.80 22.84 22.27 22.38 511,059 -0.36(-1.56%)
Oct 02, 2012 22.57 22.73 22.30 22.73 549,171 +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.