Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 20.76 20.99 20.60 20.94 29,721,904 +0.03(+0.14%)
Nov 29, 2012 20.90 21.12 20.79 20.91 31,782,078 +0.17(+0.84%)
Nov 28, 2012 20.26 20.75 20.14 20.74 27,010,678 +0.47(+2.31%)
Nov 27, 2012 20.54 20.77 20.24 20.27 26,756,996 -0.27(-1.34%)
Nov 26, 2012 20.53 20.60 20.38 20.54 19,325,902 -0.12(-0.59%)
Nov 23, 2012 20.40 20.72 20.40 20.66 6,130,544 +0.27(+1.35%)
Nov 21, 2012 20.16 20.44 20.15 20.39 10,021,450 +0.18(+0.90%)
Nov 20, 2012 20.01 20.32 19.95 20.21 13,589,683 +0.13(+0.64%)
Nov 19, 2012 19.77 20.18 19.76 20.08 15,689,104 +0.40(+2.01%)
Nov 16, 2012 19.71 19.78 19.31 19.68 23,045,910 +0.13(+0.68%)
Nov 15, 2012 19.78 19.81 19.44 19.55 19,541,826 -0.17(-0.84%)
Nov 14, 2012 20.18 20.38 19.70 19.71 27,279,918 -0.59(-2.92%)
Nov 13, 2012 20.35 20.59 20.20 20.31 12,166,630 -0.06(-0.32%)
Nov 12, 2012 20.48 20.65 20.36 20.37 12,049,887 -0.11(-0.55%)
Nov 09, 2012 20.48 20.70 20.37 20.48 17,857,236 +0.04(+0.20%)
Nov 08, 2012 20.76 20.80 20.43 20.44 19,202,216 -0.38(-1.83%)
Nov 07, 2012 20.60 21.02 20.54 20.83 24,294,380 +0.04(+0.19%)
Nov 06, 2012 20.47 20.98 20.46 20.79 20,102,270 +0.28(+1.37%)
Nov 05, 2012 20.42 20.62 20.38 20.51 25,192,072 +0.07(+0.33%)
Nov 02, 2012 20.31 20.88 20.26 20.44 68,369,824 +1.70(+9.05%)
Nov 01, 2012 18.39 18.79 18.25 18.74 31,098,124 +0.29(+1.57%)
Oct 31, 2012 18.44 18.57 18.09 18.45 22,218,172 +0.01(+0.07%)
Oct 26, 2012 18.51 18.57 18.24 18.44 54,064,032 -0.15(-0.82%)
Oct 25, 2012 18.52 18.84 18.45 18.59 58,480,640 +0.40(+2.19%)
Oct 24, 2012 18.21 18.30 18.12 18.19 43,394,416 +0.12(+0.64%)
Oct 23, 2012 18.07 18.16 17.80 18.08 55,842,216 -0.29(-1.58%)
Oct 19, 2012 18.86 18.87 18.25 18.37 91,446,744 -0.69(-3.63%)
Oct 18, 2012 19.47 19.52 18.97 19.06 48,973,264 -0.39(-2.02%)
Oct 17, 2012 19.61 19.77 19.43 19.45 36,148,332 -0.23(-1.16%)
Oct 16, 2012 19.31 19.81 19.25 19.68 43,485,960 +0.52(+2.71%)
Oct 15, 2012 19.08 19.22 19.03 19.16 33,801,464 +0.20(+1.04%)
Oct 12, 2012 19.10 19.17 18.91 18.97 42,371,984 +0.01(+0.04%)
Oct 11, 2012 18.97 19.10 18.85 18.96 43,007,832 +0.08(+0.45%)
Oct 10, 2012 19.19 19.22 18.74 18.87 54,838,192 -0.16(-0.84%)
Oct 09, 2012 19.57 19.69 19.00 19.03 60,416,544 -0.57(-2.89%)
Oct 08, 2012 19.56 19.77 19.46 19.60 38,547,936 +0.01(+0.04%)
Oct 05, 2012 19.89 19.95 19.56 19.59 44,571,580 -0.14(-0.73%)
Oct 04, 2012 20.05 20.07 19.60 19.74 61,734,512 -0.16(-0.79%)
Oct 03, 2012 19.96 20.03 19.72 19.89 37,415,052 +0.08(+0.39%)
Oct 02, 2012 20.28 20.28 19.62 19.82 54,380,960 -0.34(-1.69%)
Oct 01, 2012 20.47 20.62 20.06 20.16 38,391,212 -0.23(-1.10%)
Sep 28, 2012 20.32 20.48 20.05 20.38 39,948,496 -0.13(-0.65%)
Sep 27, 2012 20.23 20.53 20.10 20.52 29,236,090 +0.38(+1.88%)
Sep 26, 2012 20.32 20.50 20.02 20.14 34,754,736 -0.17(-0.85%)
Sep 25, 2012 20.63 20.77 20.29 20.31 35,271,176 -0.25(-1.23%)
Sep 24, 2012 20.46 20.67 20.34 20.57 23,053,236 +0.04(+0.18%)
Sep 21, 2012 20.70 20.76 20.51 20.53 45,096,480 -0.05(-0.23%)
Sep 20, 2012 20.02 20.59 19.96 20.58 44,877,068 +0.43(+2.16%)
Sep 19, 2012 19.83 20.26 19.76 20.14 35,516,960 +0.35(+1.75%)
Sep 18, 2012 19.92 19.95 19.73 19.80 42,461,540 -0.16(-0.83%)
Sep 17, 2012 20.08 20.13 19.69 19.96 54,617,788 -0.32(-1.58%)
Sep 14, 2012 20.84 20.90 20.25 20.28 60,120,016 -0.51(-2.44%)
Sep 13, 2012 20.57 20.84 20.45 20.79 28,240,028 +0.22(+1.07%)
Sep 12, 2012 20.50 20.68 20.50 20.57 28,054,448 +0.18(+0.87%)
Sep 11, 2012 20.50 20.61 20.34 20.39 33,474,582 -0.04(-0.20%)
Sep 10, 2012 20.57 20.63 20.35 20.43 34,290,040 -0.14(-0.66%)
Sep 07, 2012 20.49 20.63 20.40 20.57 25,593,644 +0.13(+0.65%)
Sep 06, 2012 20.20 20.50 20.14 20.44 28,267,890 +0.42(+2.09%)
Sep 05, 2012 19.93 20.36 19.90 20.02 32,280,998 +0.12(+0.59%)
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.