Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.10 23.37 23.06 23.09 85,848,200 +0.27(+1.17%)
Oct 26, 2012 22.54 22.83 22.83 22.83 71,420,600 +0.27(+1.18%)
Oct 25, 2012 22.81 22.82 22.54 22.56 66,824,120 -0.02(-0.08%)
Oct 24, 2012 22.79 22.82 22.55 22.58 65,888,852 -0.12(-0.52%)
Oct 23, 2012 22.47 22.82 22.46 22.69 79,607,456 -0.48(-2.07%)
Oct 19, 2012 23.51 23.53 23.06 23.17 111,817,240 -0.69(-2.90%)
Oct 18, 2012 23.99 24.06 23.68 23.87 72,768,552 -0.08(-0.32%)
Oct 17, 2012 23.71 23.98 23.54 23.94 54,632,308 +0.08(+0.34%)
Oct 16, 2012 23.83 24.06 23.72 23.86 58,999,384 -0.02(-0.07%)
Oct 15, 2012 23.76 24.05 23.67 23.88 52,450,292 +0.25(+1.06%)
Oct 12, 2012 23.44 23.72 23.30 23.63 57,426,580 +0.20(+0.86%)
Oct 11, 2012 23.64 23.67 23.36 23.42 51,274,040 -0.02(-0.10%)
Oct 10, 2012 23.59 23.72 23.42 23.45 58,346,516 -0.24(-1.02%)
Oct 09, 2012 24.02 24.06 23.61 23.69 55,762,924 -0.40(-1.68%)
Oct 08, 2012 23.98 24.21 23.91 24.10 36,769,404 -0.06(-0.23%)
Oct 05, 2012 24.46 24.48 24.06 24.15 50,835,896 -0.15(-0.60%)
Oct 04, 2012 24.25 24.30 23.93 24.30 53,925,932 +0.14(+0.57%)
Oct 03, 2012 24.07 24.27 24.01 24.16 57,659,028 +0.16(+0.67%)
Oct 02, 2012 24.02 24.19 23.87 24.00 52,837,704 +0.14(+0.58%)
Oct 01, 2012 24.12 24.26 23.81 23.86 66,738,756 -0.22(-0.91%)
Sep 28, 2012 24.42 24.48 24.06 24.08 67,023,472 -0.32(-1.33%)
Sep 27, 2012 24.41 24.60 24.19 24.40 58,245,980 -0.00(-0.02%)
Sep 26, 2012 24.50 24.76 24.31 24.41 67,565,232 -0.18(-0.74%)
Sep 25, 2012 25.04 25.08 24.57 24.59 67,052,360 -0.32(-1.27%)
Sep 24, 2012 25.08 25.14 24.79 24.91 57,846,520 -0.33(-1.31%)
Sep 21, 2012 25.43 25.58 25.16 25.24 126,489,224 -0.21(-0.83%)
Sep 20, 2012 25.04 25.47 25.01 25.45 56,283,320 +0.32(+1.28%)
Sep 19, 2012 25.16 25.24 25.12 25.13 60,398,456 -0.10(-0.39%)
Sep 18, 2012 25.16 25.25 25.11 25.23 42,669,976 -0.03(-0.11%)
Sep 17, 2012 25.24 25.29 25.12 25.25 45,094,832 +0.00(+0.00%)
Sep 14, 2012 25.09 25.29 24.93 25.25 63,551,516 +0.22(+0.89%)
Sep 13, 2012 24.99 25.23 24.60 25.03 55,670,164 +0.13(+0.50%)
Sep 12, 2012 25.04 25.23 24.87 24.91 40,496,032 -0.01(-0.03%)
Sep 11, 2012 24.83 25.01 24.77 24.91 31,122,170 +0.06(+0.23%)
Sep 10, 2012 24.95 25.00 24.69 24.86 50,082,100 -0.19(-0.74%)
Sep 07, 2012 25.12 25.14 24.87 25.04 52,713,228 -0.32(-1.26%)
Sep 06, 2012 24.68 25.38 24.65 25.36 59,765,656 +0.77(+3.14%)
Sep 05, 2012 24.45 24.70 24.44 24.59 41,586,576 +0.00(+0.02%)
Sep 04, 2012 24.64 24.81 24.40 24.59 60,009,452 -0.35(-1.41%)
Aug 31, 2012 24.76 25.05 24.58 24.94 45,226,972 +0.40(+1.65%)
Aug 30, 2012 24.70 24.77 24.45 24.53 29,625,940 -0.27(-1.08%)
Aug 29, 2012 24.80 24.88 24.63 24.80 28,853,448 -0.03(-0.13%)
Aug 27, 2012 25.03 25.05 24.75 24.83 42,873,380 +0.11(+0.43%)
Aug 24, 2012 24.48 24.78 24.42 24.73 28,364,444 +0.25(+1.01%)
Aug 23, 2012 24.59 24.60 24.34 24.48 35,042,944 -0.23(-0.93%)
Aug 22, 2012 24.75 24.89 24.65 24.71 41,323,976 -0.21(-0.84%)
Aug 21, 2012 24.89 25.05 24.77 24.92 35,620,928 +0.05(+0.19%)
Aug 20, 2012 24.94 24.96 24.74 24.87 29,336,552 -0.13(-0.52%)
Aug 17, 2012 25.02 25.02 24.75 25.00 40,286,044 +0.10(+0.39%)
Aug 16, 2012 24.57 25.04 24.48 24.91 44,228,036 +0.47(+1.92%)
Aug 15, 2012 24.36 24.50 24.29 24.44 30,094,508 +0.06(+0.23%)
Aug 14, 2012 24.52 24.59 24.28 24.38 42,700,764 -0.05(-0.20%)
Aug 13, 2012 24.40 24.48 24.24 24.43 28,674,172 -0.02(-0.10%)
Aug 10, 2012 24.52 24.61 24.32 24.45 34,601,380 -0.06(-0.26%)
Aug 09, 2012 24.43 24.64 24.36 24.52 30,989,428 +0.14(+0.56%)
Aug 08, 2012 24.28 24.49 24.20 24.38 32,665,782 +0.06(+0.23%)
Aug 07, 2012 24.17 24.40 24.01 24.32 34,837,040 +0.25(+1.03%)
Aug 06, 2012 24.11 24.20 23.96 24.07 34,176,304 +0.16(+0.67%)
Aug 03, 2012 23.74 24.07 23.70 23.91 44,612,204 +0.45(+1.92%)
Aug 02, 2012 23.48 23.73 23.29 23.46 49,164,592 -0.18(-0.75%)
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.