Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.61 21.76 21.44 21.71 52,193,788 +0.13(+0.60%)
Dec 28, 2012 21.71 21.87 21.58 21.58 34,750,788 -0.33(-1.52%)
Dec 27, 2012 21.86 22.02 21.60 21.92 48,439,136 +0.08(+0.37%)
Dec 26, 2012 21.97 22.11 21.70 21.83 38,912,200 -0.16(-0.74%)
Dec 24, 2012 22.11 22.15 21.95 22.00 25,640,016 -0.32(-1.42%)
Dec 21, 2012 22.31 22.35 21.95 22.31 121,517,768 -0.19(-0.83%)
Dec 20, 2012 22.24 22.50 22.07 22.50 64,699,632 +0.30(+1.35%)
Dec 19, 2012 22.51 22.54 22.15 22.20 65,839,588 -0.20(-0.91%)
Dec 18, 2012 22.15 22.46 22.06 22.40 62,103,544 +0.38(+1.72%)
Dec 17, 2012 21.78 22.12 21.69 22.03 51,723,800 +0.23(+1.06%)
Dec 14, 2012 22.04 22.05 21.70 21.79 51,763,256 -0.24(-1.11%)
Dec 13, 2012 22.21 22.37 21.91 22.04 55,444,536 -0.11(-0.48%)
Dec 12, 2012 22.38 22.45 22.01 22.14 54,062,832 -0.07(-0.29%)
Dec 11, 2012 21.99 22.35 21.99 22.21 64,317,736 +0.31(+1.41%)
Dec 10, 2012 21.59 21.92 21.56 21.90 57,857,068 +0.39(+1.83%)
Dec 07, 2012 21.80 21.80 21.44 21.50 56,809,520 -0.22(-1.01%)
Dec 06, 2012 21.79 21.93 21.63 21.72 48,201,040 +0.04(+0.21%)
Dec 05, 2012 21.44 21.89 21.35 21.68 83,978,664 +0.24(+1.14%)
Dec 04, 2012 21.54 21.65 21.41 21.44 61,235,492 -0.20(-0.92%)
Nov 30, 2012 21.99 22.05 21.53 21.63 102,954,776 -0.27(-1.24%)
Nov 29, 2012 22.04 22.24 21.83 21.91 85,560,048 -0.33(-1.50%)
Nov 28, 2012 21.96 22.26 21.76 22.24 65,197,296 +0.23(+1.03%)
Nov 27, 2012 22.24 22.26 21.98 22.01 55,381,388 -0.25(-1.11%)
Nov 26, 2012 22.39 22.42 22.09 22.26 104,782,120 -0.26(-1.14%)
Nov 23, 2012 22.13 22.57 22.11 22.52 71,161,136 +0.61(+2.78%)
Nov 21, 2012 21.71 22.08 21.68 21.91 81,635,672 +0.20(+0.90%)
Nov 20, 2012 21.75 21.79 21.51 21.71 57,885,520 -0.01(-0.07%)
Nov 19, 2012 21.79 21.79 21.52 21.73 70,308,672 +0.17(+0.78%)
Nov 16, 2012 21.68 21.70 21.42 21.56 78,840,736 -0.11(-0.52%)
Nov 15, 2012 21.85 21.92 21.65 21.67 62,669,212 -0.15(-0.67%)
Nov 14, 2012 22.14 22.18 21.79 21.82 93,598,088 -0.20(-0.92%)
Nov 13, 2012 21.96 22.19 21.74 22.02 161,966,752 -0.73(-3.22%)
Nov 12, 2012 23.33 23.39 22.74 22.75 75,735,416 -0.49(-2.12%)
Nov 09, 2012 23.28 23.53 23.22 23.24 53,699,808 +0.02(+0.07%)
Nov 08, 2012 23.48 23.68 23.22 23.23 61,796,952 -0.22(-0.93%)
Nov 07, 2012 23.81 24.05 23.42 23.45 71,777,704 -0.63(-2.61%)
Nov 06, 2012 24.08 24.35 23.87 24.07 53,830,728 +0.19(+0.78%)
Nov 05, 2012 23.88 23.98 23.65 23.89 47,218,424 +0.10(+0.44%)
Nov 02, 2012 23.86 24.00 23.65 23.78 70,869,816 -0.01(-0.05%)
Nov 01, 2012 23.25 23.83 23.24 23.80 89,346,264 +0.79(+3.42%)
Oct 31, 2012 23.02 23.28 22.98 23.01 86,156,184 +0.27(+1.17%)
Oct 26, 2012 22.46 22.74 22.74 22.74 71,676,824 +0.27(+1.18%)
Oct 25, 2012 22.73 22.74 22.46 22.48 67,063,852 -0.02(-0.08%)
Oct 24, 2012 22.70 22.74 22.47 22.50 66,125,228 -0.12(-0.52%)
Oct 23, 2012 22.39 22.74 22.38 22.61 79,893,040 -0.48(-2.07%)
Oct 19, 2012 23.42 23.45 22.98 23.09 112,218,384 -0.69(-2.90%)
Oct 18, 2012 23.91 23.97 23.59 23.78 73,029,608 -0.08(-0.32%)
Oct 17, 2012 23.62 23.90 23.45 23.86 54,828,300 +0.08(+0.34%)
Oct 16, 2012 23.74 23.98 23.64 23.78 59,211,044 -0.02(-0.07%)
Oct 15, 2012 23.68 23.96 23.58 23.79 52,638,456 +0.25(+1.06%)
Oct 12, 2012 23.36 23.64 23.22 23.54 57,632,596 +0.20(+0.86%)
Oct 11, 2012 23.55 23.58 23.28 23.34 51,457,984 -0.02(-0.10%)
Oct 10, 2012 23.50 23.63 23.34 23.37 58,555,832 -0.24(-1.02%)
Oct 09, 2012 23.93 23.98 23.53 23.61 55,962,972 -0.40(-1.68%)
Oct 08, 2012 23.90 24.12 23.82 24.01 36,901,316 -0.06(-0.23%)
Oct 05, 2012 24.37 24.39 23.98 24.07 51,018,268 -0.15(-0.60%)
Oct 04, 2012 24.16 24.21 23.84 24.21 54,119,392 +0.14(+0.57%)
Oct 03, 2012 23.99 24.18 23.92 24.07 57,865,880 +0.16(+0.67%)
Oct 02, 2012 23.93 24.10 23.78 23.91 53,027,260 +0.14(+0.58%)
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.