Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.74 24.78 24.63 24.73 4,653,203 -0.22(-0.90%)
Nov 29, 2012 24.80 25.00 24.80 24.95 3,972,209 +0.24(+0.98%)
Nov 28, 2012 24.50 24.72 24.41 24.71 6,168,442 +0.14(+0.58%)
Nov 27, 2012 24.63 24.68 24.55 24.57 3,021,625 +0.00(+0.00%)
Nov 26, 2012 24.65 24.66 24.47 24.57 4,197,655 -0.25(-1.02%)
Nov 23, 2012 24.71 24.83 24.67 24.82 1,825,371 +0.35(+1.43%)
Nov 21, 2012 24.37 24.53 24.37 24.47 3,123,895 +0.08(+0.33%)
Nov 20, 2012 24.25 24.43 24.24 24.39 3,086,325 +0.02(+0.07%)
Nov 19, 2012 24.26 24.48 24.26 24.37 4,889,614 +0.24(+0.98%)
Nov 16, 2012 24.09 24.21 23.97 24.14 3,314,958 +0.03(+0.14%)
Nov 15, 2012 24.22 24.25 24.03 24.10 4,917,871 +0.01(+0.05%)
Nov 14, 2012 24.38 24.39 24.03 24.09 4,142,385 -0.19(-0.78%)
Nov 13, 2012 24.28 24.45 24.25 24.28 5,803,070 -0.12(-0.51%)
Nov 12, 2012 24.57 24.61 24.11 24.41 5,824,032 -0.29(-1.19%)
Nov 09, 2012 24.55 24.82 24.55 24.70 3,697,461 -0.07(-0.27%)
Nov 08, 2012 24.88 25.01 24.77 24.77 3,768,728 -0.38(-1.51%)
Nov 07, 2012 25.38 25.38 25.00 25.15 4,319,532 -0.21(-0.83%)
Nov 06, 2012 25.30 25.47 25.29 25.36 3,599,322 +0.26(+1.02%)
Nov 05, 2012 25.18 25.19 25.04 25.10 3,911,638 +0.33(+1.33%)
Nov 02, 2012 24.67 24.91 24.59 24.78 13,096,288 -0.67(-2.63%)
Nov 01, 2012 25.54 25.55 25.36 25.44 6,810,052 -0.02(-0.09%)
Oct 31, 2012 25.65 25.68 25.31 25.47 4,464,354 -0.26(-0.99%)
Oct 26, 2012 25.80 25.72 25.72 25.72 3,011,959 -0.03(-0.11%)
Oct 25, 2012 25.86 25.86 25.65 25.75 4,008,953 +0.11(+0.42%)
Oct 24, 2012 25.72 25.72 25.57 25.64 5,367,628 +0.23(+0.92%)
Oct 23, 2012 25.53 25.53 25.33 25.41 2,952,486 -0.30(-1.17%)
Oct 19, 2012 25.91 25.94 25.67 25.71 4,051,181 -0.23(-0.90%)
Oct 18, 2012 25.97 26.09 25.91 25.94 6,122,566 -0.23(-0.87%)
Oct 17, 2012 26.21 26.32 26.16 26.17 4,304,709 -0.29(-1.11%)
Oct 16, 2012 26.38 26.48 26.31 26.47 3,160,935 +0.24(+0.91%)
Oct 15, 2012 26.16 26.32 26.14 26.23 3,915,686 +0.23(+0.89%)
Oct 12, 2012 26.00 26.14 25.97 26.00 2,441,025 +0.06(+0.22%)
Oct 11, 2012 26.06 26.11 25.94 25.94 2,871,470 -0.17(-0.65%)
Oct 10, 2012 26.19 26.19 26.03 26.11 2,469,882 -0.09(-0.32%)
Oct 09, 2012 26.31 26.62 26.18 26.19 3,640,094 -0.43(-1.62%)
Oct 08, 2012 26.46 26.65 26.45 26.62 2,568,627 -0.25(-0.93%)
Oct 05, 2012 26.96 27.05 26.78 26.87 3,300,057 -0.04(-0.15%)
Oct 04, 2012 26.81 26.93 26.72 26.91 3,079,107 +0.31(+1.15%)
Oct 03, 2012 26.49 26.64 26.43 26.61 3,510,099 +0.02(+0.06%)
Oct 02, 2012 26.57 26.65 26.47 26.59 2,498,882 +0.27(+1.03%)
Oct 01, 2012 26.47 26.57 26.23 26.32 2,535,694 +0.09(+0.35%)
Sep 28, 2012 26.28 26.31 26.10 26.23 3,219,904 -0.30(-1.13%)
Sep 27, 2012 26.54 26.59 26.31 26.53 2,063,766 +0.12(+0.47%)
Sep 26, 2012 26.62 26.62 26.39 26.40 3,268,964 -0.28(-1.06%)
Sep 25, 2012 26.78 26.94 26.66 26.69 2,733,853 +0.08(+0.30%)
Sep 24, 2012 26.53 26.62 26.50 26.61 2,266,125 +0.09(+0.34%)
Sep 21, 2012 26.51 26.58 26.46 26.52 2,409,055 +0.10(+0.37%)
Sep 20, 2012 26.32 26.47 26.22 26.42 3,277,069 -0.08(-0.30%)
Sep 19, 2012 26.52 26.60 26.47 26.50 4,460,121 -0.22(-0.83%)
Sep 18, 2012 26.56 26.73 26.49 26.72 4,397,738 +0.30(+1.14%)
Sep 17, 2012 26.43 26.50 26.35 26.42 2,927,070 +0.39(+1.48%)
Sep 14, 2012 26.08 26.20 26.01 26.03 3,513,084 -0.45(-1.71%)
Sep 13, 2012 26.25 26.58 26.18 26.49 3,187,304 +0.43(+1.65%)
Sep 12, 2012 26.02 26.09 25.94 26.06 2,325,208 +0.05(+0.17%)
Sep 11, 2012 25.95 26.04 25.90 26.01 2,874,631 +0.32(+1.26%)
Sep 10, 2012 25.55 25.80 25.52 25.69 2,882,940 +0.09(+0.33%)
Sep 07, 2012 25.62 25.67 25.56 25.60 5,789,479 -0.41(-1.57%)
Sep 06, 2012 25.84 26.09 25.83 26.01 3,807,633 +0.32(+1.24%)
Sep 05, 2012 25.77 25.80 25.66 25.69 2,250,792 +0.09(+0.33%)
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.