Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.19 24.24 24.09 24.18 4,758,383 -0.22(-0.90%)
Nov 29, 2012 24.25 24.45 24.25 24.40 4,061,996 +0.24(+0.98%)
Nov 28, 2012 23.96 24.17 23.87 24.17 6,307,872 +0.14(+0.59%)
Nov 27, 2012 24.09 24.13 24.01 24.03 3,089,926 +0.00(+0.00%)
Nov 26, 2012 24.10 24.12 23.93 24.03 4,292,538 -0.25(-1.02%)
Nov 23, 2012 24.17 24.28 24.13 24.27 1,866,632 +0.34(+1.43%)
Nov 21, 2012 23.83 23.99 23.83 23.93 3,194,507 +0.08(+0.33%)
Nov 20, 2012 23.71 23.89 23.70 23.85 3,156,088 +0.02(+0.07%)
Nov 19, 2012 23.72 23.94 23.72 23.83 5,000,138 +0.23(+0.98%)
Nov 16, 2012 23.56 23.68 23.44 23.60 3,389,889 +0.03(+0.14%)
Nov 15, 2012 23.68 23.72 23.50 23.57 5,029,034 +0.01(+0.05%)
Nov 14, 2012 23.84 23.85 23.50 23.56 4,236,019 -0.19(-0.78%)
Nov 13, 2012 23.75 23.91 23.72 23.75 5,934,248 -0.12(-0.51%)
Nov 12, 2012 24.03 24.07 23.57 23.87 5,955,685 -0.29(-1.19%)
Nov 09, 2012 24.01 24.27 24.01 24.16 3,781,042 -0.07(-0.27%)
Nov 08, 2012 24.33 24.46 24.22 24.22 3,853,920 -0.37(-1.51%)
Nov 07, 2012 24.82 24.82 24.45 24.59 4,417,175 -0.21(-0.83%)
Nov 06, 2012 24.74 24.90 24.73 24.80 3,680,685 +0.25(+1.02%)
Nov 05, 2012 24.62 24.63 24.49 24.55 4,000,060 +0.32(+1.33%)
Nov 02, 2012 24.12 24.36 24.05 24.23 13,392,330 -0.65(-2.63%)
Nov 01, 2012 24.98 24.99 24.80 24.88 6,963,994 -0.02(-0.09%)
Oct 31, 2012 25.09 25.12 24.75 24.90 4,565,271 -0.25(-0.99%)
Oct 26, 2012 25.23 25.15 25.15 25.15 3,080,044 -0.03(-0.11%)
Oct 25, 2012 25.29 25.29 25.08 25.18 4,099,576 +0.11(+0.42%)
Oct 24, 2012 25.15 25.15 25.00 25.08 5,488,964 +0.23(+0.92%)
Oct 23, 2012 24.97 24.97 24.77 24.85 3,019,227 -0.29(-1.17%)
Oct 19, 2012 25.34 25.36 25.10 25.14 4,142,758 -0.23(-0.90%)
Oct 18, 2012 25.39 25.51 25.34 25.37 6,260,967 -0.22(-0.87%)
Oct 17, 2012 25.63 25.74 25.58 25.59 4,402,017 -0.29(-1.11%)
Oct 16, 2012 25.80 25.90 25.73 25.88 3,232,387 +0.23(+0.91%)
Oct 15, 2012 25.58 25.74 25.56 25.65 4,004,200 +0.23(+0.89%)
Oct 12, 2012 25.42 25.56 25.40 25.42 2,496,204 +0.06(+0.22%)
Oct 11, 2012 25.48 25.54 25.36 25.36 2,936,379 -0.17(-0.65%)
Oct 10, 2012 25.61 25.61 25.46 25.53 2,525,713 -0.08(-0.32%)
Oct 09, 2012 25.73 26.03 25.60 25.61 3,722,378 -0.42(-1.62%)
Oct 08, 2012 25.88 26.06 25.87 26.04 2,626,691 -0.24(-0.93%)
Oct 05, 2012 26.36 26.45 26.19 26.28 3,374,655 -0.04(-0.15%)
Oct 04, 2012 26.21 26.34 26.13 26.32 3,148,710 +0.30(+1.15%)
Oct 03, 2012 25.91 26.05 25.85 26.02 3,589,445 +0.02(+0.06%)
Oct 02, 2012 25.98 26.06 25.89 26.00 2,555,369 +0.27(+1.03%)
Oct 01, 2012 25.89 25.98 25.65 25.74 2,593,013 +0.09(+0.35%)
Sep 28, 2012 25.70 25.73 25.52 25.65 3,292,690 -0.29(-1.13%)
Sep 27, 2012 25.95 26.00 25.73 25.94 2,110,418 +0.12(+0.47%)
Sep 26, 2012 26.04 26.04 25.80 25.82 3,342,859 -0.28(-1.06%)
Sep 25, 2012 26.19 26.35 26.07 26.10 2,795,652 +0.08(+0.30%)
Sep 24, 2012 25.94 26.03 25.92 26.02 2,317,351 +0.09(+0.34%)
Sep 21, 2012 25.92 25.99 25.88 25.93 2,463,512 +0.09(+0.36%)
Sep 20, 2012 25.74 25.89 25.64 25.84 3,351,147 -0.08(-0.30%)
Sep 19, 2012 25.94 26.01 25.89 25.91 4,560,942 -0.22(-0.83%)
Sep 18, 2012 25.97 26.14 25.91 26.13 4,497,149 +0.29(+1.14%)
Sep 17, 2012 25.84 25.91 25.76 25.84 2,993,237 +0.38(+1.48%)
Sep 14, 2012 25.50 25.62 25.43 25.46 3,592,497 -0.44(-1.71%)
Sep 13, 2012 25.67 26.00 25.60 25.90 3,259,353 +0.42(+1.65%)
Sep 12, 2012 25.45 25.51 25.36 25.48 2,377,769 +0.04(+0.17%)
Sep 11, 2012 25.38 25.46 25.33 25.44 2,939,612 +0.32(+1.26%)
Sep 10, 2012 24.98 25.23 24.96 25.12 2,948,109 +0.08(+0.33%)
Sep 07, 2012 25.05 25.10 25.00 25.04 5,920,350 -0.40(-1.57%)
Sep 06, 2012 25.27 25.51 25.26 25.44 3,893,705 +0.31(+1.24%)
Sep 05, 2012 25.20 25.23 25.09 25.13 2,301,671 +0.08(+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.