Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.93 22.07 21.74 22.02 51,453,904 +0.13(+0.60%)
Dec 28, 2012 22.02 22.18 21.89 21.89 34,258,172 -0.34(-1.52%)
Dec 27, 2012 22.17 22.34 21.91 22.23 47,752,476 +0.08(+0.37%)
Dec 26, 2012 22.29 22.43 22.02 22.15 38,360,592 -0.16(-0.74%)
Dec 24, 2012 22.43 22.47 22.26 22.31 25,276,550 -0.32(-1.42%)
Dec 21, 2012 22.63 22.67 22.26 22.63 119,795,168 -0.19(-0.83%)
Dec 20, 2012 22.56 22.82 22.39 22.82 63,782,468 +0.30(+1.35%)
Dec 19, 2012 22.83 22.87 22.47 22.52 64,906,268 -0.21(-0.91%)
Dec 18, 2012 22.47 22.78 22.38 22.73 61,223,180 +0.38(+1.72%)
Dec 17, 2012 22.09 22.44 22.00 22.34 50,990,580 +0.23(+1.06%)
Dec 14, 2012 22.35 22.37 22.02 22.11 51,029,476 -0.25(-1.11%)
Dec 13, 2012 22.53 22.69 22.22 22.35 54,658,572 -0.11(-0.48%)
Dec 12, 2012 22.70 22.77 22.33 22.46 53,296,456 -0.07(-0.29%)
Dec 11, 2012 22.30 22.67 22.30 22.53 63,405,988 +0.31(+1.41%)
Dec 10, 2012 21.90 22.24 21.87 22.21 57,036,904 +0.40(+1.83%)
Dec 07, 2012 22.11 22.11 21.74 21.81 56,004,208 -0.22(-1.01%)
Dec 06, 2012 22.11 22.25 21.94 22.04 47,517,756 +0.05(+0.21%)
Dec 05, 2012 21.75 22.21 21.65 21.99 82,788,208 +0.25(+1.14%)
Dec 04, 2012 21.85 21.96 21.72 21.74 60,367,436 -0.20(-0.92%)
Nov 30, 2012 22.30 22.37 21.84 21.95 101,495,320 -0.28(-1.24%)
Nov 29, 2012 22.35 22.56 22.15 22.22 84,347,176 -0.34(-1.50%)
Nov 28, 2012 22.27 22.59 22.07 22.56 64,273,080 +0.23(+1.03%)
Nov 27, 2012 22.56 22.58 22.30 22.33 54,596,320 -0.25(-1.11%)
Nov 26, 2012 22.71 22.74 22.40 22.58 103,296,760 -0.26(-1.14%)
Nov 23, 2012 22.45 22.90 22.43 22.84 70,152,376 +0.62(+2.78%)
Nov 21, 2012 22.02 22.40 21.99 22.22 80,478,432 +0.20(+0.90%)
Nov 20, 2012 22.07 22.10 21.82 22.02 57,064,952 -0.01(-0.07%)
Nov 19, 2012 22.10 22.10 21.83 22.04 69,312,000 +0.17(+0.78%)
Nov 16, 2012 21.99 22.02 21.72 21.87 77,723,112 -0.12(-0.52%)
Nov 15, 2012 22.16 22.24 21.96 21.98 61,780,832 -0.15(-0.67%)
Nov 14, 2012 22.46 22.50 22.10 22.13 92,271,264 -0.21(-0.92%)
Nov 13, 2012 22.28 22.51 22.06 22.34 159,670,768 -0.74(-3.22%)
Nov 12, 2012 23.67 23.73 23.07 23.08 74,661,824 -0.50(-2.12%)
Nov 09, 2012 23.62 23.87 23.56 23.58 52,938,584 +0.02(+0.07%)
Nov 08, 2012 23.82 24.02 23.55 23.56 60,920,944 -0.22(-0.93%)
Nov 07, 2012 24.15 24.39 23.76 23.78 70,760,216 -0.64(-2.61%)
Nov 06, 2012 24.42 24.70 24.22 24.42 53,067,648 +0.19(+0.78%)
Nov 05, 2012 24.22 24.32 23.99 24.23 46,549,076 +0.11(+0.44%)
Nov 02, 2012 24.20 24.35 23.99 24.13 69,865,192 -0.01(-0.05%)
Nov 01, 2012 23.59 24.18 23.57 24.14 88,079,728 +0.80(+3.42%)
Oct 31, 2012 23.35 23.62 23.31 23.34 84,934,864 +0.27(+1.17%)
Oct 26, 2012 22.79 23.07 23.07 23.07 70,660,760 +0.27(+1.18%)
Oct 25, 2012 23.06 23.06 22.79 22.80 66,113,180 -0.02(-0.08%)
Oct 24, 2012 23.03 23.06 22.79 22.82 65,187,864 -0.12(-0.52%)
Oct 23, 2012 22.71 23.06 22.70 22.94 78,760,512 -0.48(-2.07%)
Oct 19, 2012 23.76 23.78 23.31 23.42 110,627,624 -0.70(-2.90%)
Oct 18, 2012 24.25 24.31 23.93 24.12 71,994,376 -0.08(-0.32%)
Oct 17, 2012 23.96 24.24 23.79 24.20 54,051,080 +0.08(+0.34%)
Oct 16, 2012 24.09 24.32 23.98 24.12 58,371,692 -0.02(-0.07%)
Oct 15, 2012 24.02 24.31 23.92 24.13 51,892,276 +0.25(+1.06%)
Oct 12, 2012 23.69 23.98 23.55 23.88 56,815,620 +0.20(+0.86%)
Oct 11, 2012 23.89 23.92 23.61 23.68 50,728,536 -0.02(-0.10%)
Oct 10, 2012 23.84 23.97 23.68 23.70 57,725,772 -0.25(-1.02%)
Oct 09, 2012 24.27 24.32 23.86 23.95 55,169,664 -0.41(-1.68%)
Oct 08, 2012 24.24 24.47 24.17 24.36 36,378,216 -0.06(-0.23%)
Oct 05, 2012 24.72 24.74 24.32 24.41 50,295,056 -0.15(-0.60%)
Oct 04, 2012 24.51 24.56 24.18 24.56 53,352,216 +0.14(+0.57%)
Oct 03, 2012 24.33 24.53 24.27 24.42 57,045,596 +0.16(+0.67%)
Oct 02, 2012 24.27 24.45 24.13 24.26 52,275,568 +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.