Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.54 24.59 24.44 24.53 4,690,881 -0.22(-0.90%)
Nov 29, 2012 24.60 24.80 24.60 24.75 4,004,373 +0.24(+0.98%)
Nov 28, 2012 24.30 24.52 24.21 24.51 6,218,389 +0.14(+0.59%)
Nov 27, 2012 24.43 24.48 24.35 24.37 3,046,092 +0.00(+0.00%)
Nov 26, 2012 24.45 24.46 24.27 24.37 4,231,644 -0.25(-1.02%)
Nov 23, 2012 24.51 24.63 24.47 24.62 1,840,152 +0.35(+1.43%)
Nov 21, 2012 24.18 24.34 24.18 24.27 3,149,190 +0.08(+0.33%)
Nov 20, 2012 24.05 24.23 24.04 24.19 3,111,316 +0.02(+0.07%)
Nov 19, 2012 24.06 24.28 24.06 24.18 4,929,207 +0.23(+0.98%)
Nov 16, 2012 23.90 24.02 23.77 23.94 3,341,800 +0.03(+0.14%)
Nov 15, 2012 24.02 24.06 23.84 23.91 4,957,692 +0.01(+0.05%)
Nov 14, 2012 24.18 24.19 23.84 23.90 4,175,927 -0.19(-0.78%)
Nov 13, 2012 24.09 24.25 24.06 24.09 5,850,059 -0.12(-0.51%)
Nov 12, 2012 24.37 24.41 23.91 24.21 5,871,191 -0.29(-1.19%)
Nov 09, 2012 24.36 24.62 24.36 24.50 3,727,401 -0.07(-0.27%)
Nov 08, 2012 24.68 24.81 24.57 24.57 3,799,245 -0.38(-1.51%)
Nov 07, 2012 25.18 25.18 24.80 24.95 4,354,509 -0.21(-0.83%)
Nov 06, 2012 25.10 25.26 25.09 25.16 3,628,467 +0.25(+1.02%)
Nov 05, 2012 24.98 24.99 24.84 24.90 3,943,311 +0.33(+1.33%)
Nov 02, 2012 24.47 24.71 24.40 24.58 13,202,333 -0.66(-2.63%)
Nov 01, 2012 25.34 25.35 25.16 25.24 6,865,195 -0.02(-0.09%)
Oct 31, 2012 25.45 25.48 25.11 25.26 4,500,504 -0.25(-0.99%)
Oct 26, 2012 25.59 25.52 25.52 25.52 3,036,347 -0.03(-0.11%)
Oct 25, 2012 25.66 25.66 25.44 25.54 4,041,415 +0.11(+0.42%)
Oct 24, 2012 25.52 25.52 25.36 25.44 5,411,092 +0.23(+0.92%)
Oct 23, 2012 25.32 25.33 25.13 25.21 2,976,393 -0.30(-1.17%)
Oct 19, 2012 25.70 25.73 25.46 25.50 4,083,985 -0.23(-0.90%)
Oct 18, 2012 25.76 25.88 25.70 25.74 6,172,142 -0.23(-0.87%)
Oct 17, 2012 26.00 26.11 25.95 25.96 4,339,565 -0.29(-1.11%)
Oct 16, 2012 26.17 26.27 26.10 26.25 3,186,530 +0.24(+0.91%)
Oct 15, 2012 25.95 26.11 25.93 26.02 3,947,392 +0.23(+0.89%)
Oct 12, 2012 25.79 25.93 25.76 25.79 2,460,790 +0.06(+0.22%)
Oct 11, 2012 25.85 25.90 25.73 25.73 2,894,721 -0.17(-0.65%)
Oct 10, 2012 25.98 25.98 25.83 25.90 2,489,881 -0.08(-0.32%)
Oct 09, 2012 26.10 26.40 25.97 25.98 3,669,569 -0.43(-1.62%)
Oct 08, 2012 26.25 26.44 26.24 26.41 2,589,426 -0.25(-0.93%)
Oct 05, 2012 26.74 26.84 26.56 26.66 3,326,778 -0.04(-0.15%)
Oct 04, 2012 26.59 26.71 26.51 26.70 3,104,039 +0.30(+1.15%)
Oct 03, 2012 26.28 26.43 26.22 26.39 3,538,521 +0.02(+0.06%)
Oct 02, 2012 26.35 26.44 26.26 26.38 2,519,116 +0.27(+1.03%)
Oct 01, 2012 26.26 26.35 26.02 26.11 2,556,226 +0.09(+0.35%)
Sep 28, 2012 26.07 26.10 25.89 26.02 3,245,977 -0.30(-1.13%)
Sep 27, 2012 26.33 26.38 26.10 26.32 2,080,477 +0.12(+0.47%)
Sep 26, 2012 26.41 26.41 26.17 26.19 3,295,434 -0.28(-1.06%)
Sep 25, 2012 26.56 26.73 26.44 26.47 2,755,990 +0.08(+0.30%)
Sep 24, 2012 26.32 26.41 26.29 26.39 2,284,474 +0.09(+0.34%)
Sep 21, 2012 26.29 26.37 26.25 26.30 2,428,562 +0.10(+0.37%)
Sep 20, 2012 26.11 26.26 26.01 26.21 3,303,604 -0.08(-0.30%)
Sep 19, 2012 26.31 26.39 26.26 26.29 4,496,236 -0.22(-0.83%)
Sep 18, 2012 26.34 26.52 26.28 26.51 4,433,348 +0.30(+1.14%)
Sep 17, 2012 26.21 26.29 26.14 26.21 2,950,772 +0.38(+1.48%)
Sep 14, 2012 25.87 25.99 25.80 25.83 3,541,530 -0.45(-1.71%)
Sep 13, 2012 26.04 26.37 25.97 26.28 3,213,113 +0.43(+1.65%)
Sep 12, 2012 25.81 25.88 25.73 25.85 2,344,035 +0.04(+0.17%)
Sep 11, 2012 25.74 25.83 25.70 25.80 2,897,908 +0.32(+1.26%)
Sep 10, 2012 25.34 25.59 25.32 25.48 2,906,284 +0.08(+0.33%)
Sep 07, 2012 25.41 25.47 25.36 25.40 5,836,358 -0.41(-1.57%)
Sep 06, 2012 25.63 25.88 25.62 25.80 3,838,465 +0.32(+1.24%)
Sep 05, 2012 25.56 25.59 25.45 25.49 2,269,017 +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.