Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.04 25.13 24.99 25.02 23,328,914 -0.10(-0.40%)
Jan 30, 2013 25.13 25.17 24.94 25.12 38,720,364 -0.04(-0.14%)
Jan 29, 2013 25.03 25.20 25.00 25.15 23,622,300 +0.11(+0.46%)
Jan 28, 2013 25.10 25.14 24.85 25.04 30,943,740 -0.02(-0.09%)
Jan 25, 2013 25.16 25.18 24.92 25.06 27,256,672 -0.01(-0.06%)
Jan 24, 2013 25.00 25.29 24.88 25.07 30,975,552 +0.15(+0.60%)
Jan 23, 2013 24.98 25.05 24.87 24.92 25,491,996 -0.06(-0.26%)
Jan 22, 2013 24.82 25.00 24.75 24.99 29,307,860 +0.08(+0.32%)
Jan 18, 2013 24.95 25.02 24.60 24.91 44,032,708 -0.07(-0.29%)
Jan 17, 2013 25.10 25.12 24.91 24.98 32,115,502 -0.04(-0.17%)
Jan 16, 2013 24.94 25.17 24.90 25.02 23,556,032 -0.01(-0.06%)
Jan 15, 2013 24.70 25.10 24.68 25.04 34,827,340 +0.24(+0.98%)
Jan 14, 2013 24.95 25.00 24.62 24.80 32,454,314 -0.24(-0.94%)
Jan 11, 2013 24.91 25.09 24.63 25.03 61,877,652 -0.21(-0.85%)
Jan 10, 2013 24.98 25.25 24.88 25.25 52,574,456 +0.49(+1.99%)
Jan 09, 2013 24.85 25.07 24.72 24.75 34,479,308 +0.00(+0.00%)
Jan 08, 2013 24.73 24.81 24.55 24.75 28,240,610 -0.04(-0.17%)
Jan 07, 2013 24.90 24.94 24.58 24.80 39,451,668 -0.12(-0.49%)
Jan 04, 2013 24.67 24.99 24.57 24.92 44,067,552 +0.13(+0.52%)
Jan 03, 2013 24.95 24.99 24.68 24.79 35,580,952 -0.21(-0.83%)
Jan 02, 2013 24.90 25.00 24.78 25.00 42,686,760 +0.62(+2.55%)
Dec 31, 2012 24.06 24.38 24.04 24.38 36,571,440 +0.19(+0.80%)
Dec 28, 2012 24.17 24.41 24.15 24.18 22,267,010 -0.19(-0.79%)
Dec 27, 2012 24.48 24.56 24.00 24.38 27,013,158 -0.11(-0.44%)
Dec 26, 2012 24.58 24.69 24.39 24.48 20,036,444 -0.06(-0.26%)
Dec 24, 2012 24.53 24.96 24.48 24.55 11,093,301 -0.04(-0.17%)
Dec 21, 2012 24.74 24.88 24.39 24.59 52,096,636 -0.41(-1.65%)
Dec 20, 2012 24.58 25.00 24.58 25.00 35,235,436 +0.31(+1.27%)
Dec 19, 2012 24.94 24.98 24.68 24.69 46,998,748 -0.24(-0.97%)
Dec 18, 2012 24.72 25.10 24.59 24.93 49,098,040 +0.41(+1.69%)
Dec 17, 2012 23.71 24.57 23.71 24.52 60,961,860 +0.88(+3.71%)
Dec 14, 2012 23.71 23.76 23.55 23.64 26,967,474 -0.08(-0.33%)
Dec 13, 2012 23.88 23.98 23.68 23.72 26,098,420 -0.17(-0.72%)
Dec 12, 2012 23.84 24.19 23.79 23.89 36,875,212 +0.15(+0.63%)
Dec 11, 2012 23.61 23.85 23.57 23.74 29,225,396 +0.17(+0.73%)
Dec 10, 2012 23.62 23.77 23.56 23.57 25,207,436 -0.13(-0.54%)
Dec 07, 2012 23.74 23.78 23.53 23.70 25,979,452 +0.06(+0.27%)
Dec 06, 2012 23.52 23.72 23.41 23.63 26,407,986 +0.11(+0.49%)
Dec 05, 2012 23.48 23.68 23.31 23.52 38,185,156 +0.17(+0.73%)
Dec 04, 2012 23.41 23.42 23.11 23.35 28,459,910 -0.19(-0.82%)
Nov 30, 2012 23.61 23.69 23.42 23.54 27,403,424 -0.11(-0.45%)
Nov 29, 2012 23.56 23.77 23.49 23.65 29,890,422 +0.25(+1.07%)
Nov 28, 2012 23.14 23.43 22.91 23.40 25,401,976 +0.13(+0.55%)
Nov 27, 2012 23.40 23.56 23.23 23.27 26,625,380 -0.19(-0.82%)
Nov 26, 2012 23.56 23.57 23.29 23.46 23,792,242 -0.21(-0.90%)
Nov 23, 2012 23.43 23.68 23.34 23.68 12,315,649 +0.44(+1.87%)
Nov 21, 2012 23.51 23.53 23.16 23.24 22,243,790 -0.24(-1.00%)
Nov 20, 2012 23.11 23.69 23.01 23.48 33,497,438 +0.37(+1.61%)
Nov 19, 2012 23.16 23.26 22.93 23.11 31,768,036 +0.33(+1.44%)
Nov 16, 2012 22.55 22.82 22.39 22.78 35,870,448 +0.26(+1.17%)
Nov 15, 2012 22.46 22.76 22.41 22.51 32,186,256 +0.10(+0.45%)
Nov 14, 2012 22.88 23.01 22.29 22.41 43,342,148 -0.42(-1.84%)
Nov 13, 2012 22.87 23.21 22.82 22.84 28,909,292 -0.25(-1.08%)
Nov 12, 2012 23.14 23.22 22.98 23.08 21,025,708 +0.01(+0.06%)
Nov 09, 2012 23.06 23.32 23.00 23.07 30,339,840 +0.00(+0.00%)
Nov 08, 2012 23.66 23.77 23.05 23.07 39,325,348 -0.40(-1.70%)
Nov 07, 2012 24.08 24.08 23.40 23.47 45,136,184 -0.85(-3.49%)
Nov 06, 2012 24.14 24.38 24.10 24.32 26,514,280 +0.21(+0.88%)
Nov 05, 2012 23.78 24.14 23.77 24.11 24,764,398 +0.20(+0.83%)
Nov 02, 2012 24.33 24.38 23.85 23.91 27,029,346 -0.23(-0.94%)
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.