Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.43 20.98 20.35 20.95 11,455,699 +0.48(+2.34%)
Dec 28, 2012 20.61 20.74 20.45 20.47 6,240,521 -0.27(-1.29%)
Dec 27, 2012 20.71 20.81 20.45 20.74 7,675,329 -0.01(-0.07%)
Dec 26, 2012 20.87 20.95 20.72 20.75 6,494,823 -0.13(-0.64%)
Dec 24, 2012 20.89 20.95 20.69 20.88 3,728,216 -0.16(-0.77%)
Dec 21, 2012 21.00 21.09 20.79 21.05 17,507,002 -0.05(-0.23%)
Dec 20, 2012 21.24 21.33 20.95 21.09 7,653,930 -0.12(-0.56%)
Dec 19, 2012 21.59 21.59 21.16 21.21 10,105,093 -0.35(-1.63%)
Dec 18, 2012 21.04 21.57 21.01 21.57 20,379,800 +0.49(+2.31%)
Dec 17, 2012 20.87 21.12 20.87 21.08 10,871,950 +0.19(+0.91%)
Dec 14, 2012 20.91 20.98 20.73 20.89 6,237,349 -0.01(-0.07%)
Dec 13, 2012 21.06 21.15 20.76 20.90 6,256,086 -0.16(-0.74%)
Dec 12, 2012 21.13 21.22 21.01 21.06 7,670,287 -0.06(-0.30%)
Dec 11, 2012 20.95 21.28 20.89 21.12 9,557,865 +0.18(+0.87%)
Dec 10, 2012 20.88 20.99 20.71 20.94 8,045,031 +0.11(+0.54%)
Dec 07, 2012 20.78 20.87 20.70 20.83 7,226,400 +0.07(+0.34%)
Dec 06, 2012 20.83 20.95 20.57 20.76 10,667,948 -0.06(-0.30%)
Dec 05, 2012 20.47 20.90 20.38 20.82 16,407,209 +0.39(+1.90%)
Dec 04, 2012 20.60 20.71 20.42 20.43 14,070,165 -0.85(-4.00%)
Nov 30, 2012 21.14 21.29 21.02 21.28 13,346,308 +0.18(+0.87%)
Nov 29, 2012 21.02 21.19 20.95 21.10 10,603,685 +0.08(+0.37%)
Nov 28, 2012 20.87 21.05 20.67 21.02 13,126,921 +0.06(+0.30%)
Nov 27, 2012 20.81 21.17 20.73 20.96 23,400,726 +0.31(+1.50%)
Nov 26, 2012 20.30 20.90 20.28 20.65 17,008,152 +0.53(+2.63%)
Nov 23, 2012 20.35 20.40 20.00 20.12 5,595,599 -0.20(-0.97%)
Nov 21, 2012 20.40 20.53 20.14 20.32 9,227,312 -0.09(-0.45%)
Nov 20, 2012 20.54 20.59 20.25 20.41 9,337,767 -0.15(-0.72%)
Nov 19, 2012 20.71 20.73 20.39 20.56 11,244,087 -0.04(-0.21%)
Nov 16, 2012 20.68 20.71 20.43 20.60 14,227,413 -0.08(-0.41%)
Nov 15, 2012 20.66 20.88 20.52 20.69 13,703,162 +0.00(+0.00%)
Nov 14, 2012 21.13 21.19 20.64 20.69 15,327,158 -0.40(-1.90%)
Nov 13, 2012 21.14 21.40 21.00 21.09 13,497,103 -0.21(-1.01%)
Nov 12, 2012 21.57 21.67 21.15 21.30 9,830,599 -0.24(-1.09%)
Nov 09, 2012 21.80 21.86 21.50 21.54 31,752,450 -0.40(-1.83%)
Nov 08, 2012 21.89 22.13 21.81 21.94 37,745,016 +0.17(+0.80%)
Nov 07, 2012 22.04 22.05 21.40 21.77 15,884,917 -0.35(-1.60%)
Nov 06, 2012 22.13 22.27 21.88 22.12 12,798,720 -0.04(-0.19%)
Nov 05, 2012 22.42 22.61 21.98 22.16 15,436,079 -0.53(-2.32%)
Nov 02, 2012 23.11 23.21 22.30 22.69 36,317,160 -0.56(-2.41%)
Nov 01, 2012 24.92 25.50 23.01 23.25 44,597,764 -1.52(-6.15%)
Oct 31, 2012 24.58 24.80 24.51 24.77 10,943,825 +0.20(+0.82%)
Oct 26, 2012 24.68 24.57 24.57 24.57 9,686,994 -0.10(-0.42%)
Oct 25, 2012 24.92 24.92 24.52 24.67 11,284,888 -0.16(-0.64%)
Oct 24, 2012 25.14 25.14 24.81 24.83 7,753,690 -0.27(-1.08%)
Oct 23, 2012 25.29 25.34 25.06 25.10 6,852,409 -0.52(-2.03%)
Oct 19, 2012 25.95 25.96 25.53 25.62 7,569,115 -0.33(-1.25%)
Oct 18, 2012 25.74 25.95 25.66 25.95 5,205,221 +0.26(+1.00%)
Oct 17, 2012 25.34 25.72 25.32 25.69 5,962,954 +0.43(+1.70%)
Oct 16, 2012 25.38 25.47 25.13 25.26 5,444,612 -0.05(-0.19%)
Oct 15, 2012 25.00 25.31 24.94 25.31 6,663,693 +0.31(+1.25%)
Oct 12, 2012 25.34 25.36 24.92 25.00 6,149,875 -0.26(-1.04%)
Oct 11, 2012 25.19 25.54 24.99 25.26 8,186,004 +0.13(+0.52%)
Oct 10, 2012 25.06 25.17 25.01 25.13 6,692,292 +0.11(+0.44%)
Oct 09, 2012 24.87 25.10 24.82 25.02 7,401,939 +0.13(+0.53%)
Oct 08, 2012 24.87 24.95 24.73 24.89 4,402,037 +0.03(+0.11%)
Oct 05, 2012 25.00 25.03 24.82 24.86 5,605,423 -0.10(-0.42%)
Oct 04, 2012 24.76 24.98 24.68 24.96 7,227,462 +0.28(+1.15%)
Oct 03, 2012 24.58 24.72 24.55 24.68 6,088,073 +0.08(+0.34%)
Oct 02, 2012 24.54 24.65 24.37 24.60 6,388,249 +0.09(+0.37%)
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.