Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.91 25.08 24.72 25.02 37,205,228 +0.17(+0.68%)
Nov 29, 2012 24.71 24.93 24.71 24.85 31,662,192 +0.18(+0.73%)
Nov 28, 2012 24.23 24.69 24.15 24.67 29,565,677 +0.42(+1.73%)
Nov 27, 2012 24.26 24.45 24.21 24.25 30,872,681 -0.24(-0.96%)
Nov 26, 2012 24.34 24.52 24.31 24.49 35,772,028 -0.04(-0.18%)
Nov 23, 2012 24.41 24.53 24.36 24.53 25,226,154 +0.18(+0.74%)
Nov 21, 2012 24.37 24.38 24.20 24.35 27,961,349 +0.07(+0.29%)
Nov 20, 2012 24.12 24.28 23.93 24.28 27,184,619 +0.14(+0.58%)
Nov 19, 2012 24.03 24.24 23.87 24.14 35,764,319 +0.28(+1.17%)
Nov 16, 2012 23.63 23.88 23.61 23.86 41,918,293 +0.20(+0.84%)
Nov 15, 2012 23.71 23.92 23.55 23.66 27,415,610 -0.15(-0.63%)
Nov 14, 2012 24.04 24.10 23.74 23.81 31,378,017 -0.24(-1.00%)
Nov 13, 2012 24.00 24.33 23.85 24.05 26,121,669 -0.06(-0.25%)
Nov 12, 2012 24.15 24.38 24.02 24.11 23,493,534 -0.06(-0.25%)
Nov 09, 2012 24.06 24.42 24.02 24.17 32,501,624 +0.01(+0.04%)
Nov 08, 2012 24.16 24.40 24.02 24.16 35,681,399 -0.01(-0.04%)
Nov 07, 2012 24.46 24.62 23.99 24.17 49,394,002 -0.54(-2.19%)
Nov 06, 2012 24.60 24.96 24.57 24.71 29,795,216 +0.13(+0.53%)
Nov 05, 2012 24.42 24.72 24.42 24.58 20,426,451 +0.03(+0.12%)
Nov 02, 2012 24.71 24.87 24.55 24.55 31,113,541 +0.00(+0.00%)
Nov 01, 2012 24.82 24.82 24.39 24.55 54,436,978 -0.32(-1.29%)
Oct 31, 2012 25.65 25.75 24.86 24.87 38,285,075 -0.56(-2.20%)
Oct 26, 2012 25.48 25.43 25.43 25.43 21,041,900 -0.18(-0.70%)
Oct 25, 2012 25.47 25.66 25.36 25.61 26,027,956 +0.30(+1.19%)
Oct 24, 2012 25.27 25.55 25.21 25.31 27,933,626 +0.12(+0.48%)
Oct 23, 2012 25.30 25.36 25.02 25.19 27,383,276 -0.57(-2.21%)
Oct 19, 2012 25.95 26.00 25.60 25.76 40,291,036 -0.27(-1.06%)
Oct 18, 2012 25.69 26.09 25.68 26.04 27,315,699 +0.20(+0.75%)
Oct 17, 2012 25.86 25.93 25.72 25.84 21,704,278 +0.04(+0.16%)
Oct 16, 2012 25.69 25.92 25.65 25.80 25,743,345 +0.23(+0.90%)
Oct 15, 2012 25.17 25.62 25.14 25.57 30,912,496 +0.45(+1.79%)
Oct 12, 2012 25.16 25.24 25.03 25.12 23,168,108 +0.00(+0.00%)
Oct 11, 2012 25.28 25.39 25.00 25.12 22,868,977 -0.04(-0.16%)
Oct 10, 2012 25.34 25.40 25.01 25.16 21,456,611 -0.15(-0.59%)
Oct 09, 2012 25.31 25.49 25.26 25.31 21,087,710 -0.09(-0.35%)
Oct 08, 2012 25.46 25.52 25.21 25.40 18,789,967 -0.12(-0.47%)
Oct 05, 2012 25.46 25.59 25.37 25.52 24,666,383 +0.17(+0.67%)
Oct 04, 2012 25.42 25.47 25.31 25.35 25,018,521 +0.03(+0.12%)
Oct 03, 2012 25.11 25.35 25.04 25.32 22,232,915 +0.20(+0.80%)
Oct 02, 2012 25.18 25.41 24.97 25.12 29,923,713 +0.09(+0.34%)
Oct 01, 2012 24.80 25.15 24.80 25.04 22,821,151 +0.18(+0.74%)
Sep 28, 2012 25.00 25.00 24.76 24.85 25,330,175 -0.11(-0.44%)
Sep 27, 2012 24.87 25.02 24.86 24.96 23,091,243 +0.13(+0.52%)
Sep 26, 2012 24.91 24.99 24.79 24.83 28,979,735 -0.01(-0.04%)
Sep 25, 2012 24.84 25.15 24.80 24.84 34,228,552 +0.09(+0.36%)
Sep 24, 2012 24.45 24.84 24.45 24.75 26,493,936 +0.24(+0.96%)
Sep 21, 2012 24.46 24.66 24.39 24.51 45,441,756 +0.10(+0.43%)
Sep 20, 2012 24.13 24.41 24.04 24.41 27,194,053 +0.25(+1.03%)
Sep 19, 2012 24.04 24.38 24.02 24.16 27,534,997 +0.15(+0.62%)
Sep 18, 2012 23.94 24.09 23.91 24.01 25,093,167 -0.01(-0.04%)
Sep 17, 2012 23.68 24.05 23.68 24.02 28,379,417 +0.22(+0.92%)
Sep 14, 2012 24.18 24.18 23.63 23.80 59,031,501 -0.45(-1.86%)
Sep 13, 2012 24.04 24.26 23.85 24.25 30,909,479 +0.18(+0.75%)
Sep 12, 2012 24.16 24.21 24.07 24.07 19,959,829 -0.10(-0.41%)
Sep 11, 2012 24.08 24.23 24.06 24.17 20,128,508 +0.07(+0.29%)
Sep 10, 2012 24.20 24.26 24.10 24.10 17,110,704 -0.14(-0.58%)
Sep 07, 2012 24.31 24.36 24.13 24.24 22,801,483 -0.10(-0.41%)
Sep 06, 2012 24.10 24.38 24.09 24.34 23,554,290 +0.42(+1.76%)
Sep 05, 2012 23.91 23.95 23.72 23.92 23,626,157 +0.15(+0.61%)
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.