Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.87 25.55 24.87 25.47 1,228,393 +0.48(+1.92%)
Dec 28, 2012 24.91 25.24 24.89 24.99 1,014,072 -0.06(-0.24%)
Dec 27, 2012 25.46 25.56 24.97 25.05 1,603,731 -0.44(-1.73%)
Dec 26, 2012 25.55 25.75 25.43 25.49 1,971,876 -0.09(-0.35%)
Dec 24, 2012 25.25 25.67 25.03 25.58 938,074 +0.15(+0.59%)
Dec 21, 2012 25.31 25.55 25.07 25.43 2,820,930 +0.02(+0.08%)
Dec 20, 2012 25.20 25.45 25.03 25.41 1,777,792 +0.22(+0.87%)
Dec 19, 2012 25.38 25.68 25.18 25.19 981,301 -0.10(-0.40%)
Dec 18, 2012 24.97 25.32 24.91 25.29 1,798,336 +0.31(+1.24%)
Dec 17, 2012 24.58 25.00 24.54 24.98 1,678,338 +0.41(+1.67%)
Dec 14, 2012 24.42 24.65 24.33 24.57 1,649,769 +0.13(+0.53%)
Dec 13, 2012 24.85 24.88 24.34 24.44 1,525,037 -0.34(-1.37%)
Dec 12, 2012 24.89 24.98 24.55 24.78 1,566,815 -0.05(-0.20%)
Dec 11, 2012 24.97 25.27 24.66 24.83 2,204,201 +0.00(+0.00%)
Dec 10, 2012 24.90 25.13 24.76 24.83 1,694,142 +0.04(+0.16%)
Dec 07, 2012 24.89 25.49 24.68 24.79 5,347,339 -0.12(-0.48%)
Dec 06, 2012 23.98 24.94 23.93 24.91 2,946,330 +0.88(+3.66%)
Dec 05, 2012 24.00 24.22 23.90 24.03 1,175,013 -0.02(-0.08%)
Dec 04, 2012 23.85 24.21 23.82 24.05 1,211,819 +0.12(+0.50%)
Nov 30, 2012 23.87 23.97 23.80 23.93 1,249,854 +0.02(+0.08%)
Nov 29, 2012 23.86 24.26 23.66 23.91 1,923,781 +0.16(+0.67%)
Nov 28, 2012 23.81 24.04 23.63 23.75 1,395,496 -0.21(-0.88%)
Nov 27, 2012 23.95 24.18 23.66 23.96 1,666,011 +0.11(+0.46%)
Nov 26, 2012 23.95 24.17 23.73 23.85 2,060,004 -0.18(-0.75%)
Nov 23, 2012 23.67 24.05 23.64 24.03 1,245,983 +0.47(+1.99%)
Nov 21, 2012 23.11 23.58 22.95 23.56 1,648,835 +0.51(+2.21%)
Nov 20, 2012 22.61 23.10 22.60 23.05 2,340,251 +0.66(+2.95%)
Nov 19, 2012 21.97 22.43 21.82 22.39 1,699,381 +0.68(+3.13%)
Nov 16, 2012 21.68 21.80 21.28 21.71 1,168,217 +0.07(+0.32%)
Nov 15, 2012 21.76 21.88 21.44 21.64 1,070,922 -0.11(-0.51%)
Nov 14, 2012 22.20 22.38 21.69 21.75 1,359,361 -0.39(-1.76%)
Nov 13, 2012 21.78 22.28 21.70 22.14 1,180,297 +0.26(+1.19%)
Nov 12, 2012 22.18 22.22 21.87 21.88 871,656 -0.21(-0.95%)
Nov 09, 2012 22.24 22.40 22.00 22.09 1,136,319 -0.15(-0.67%)
Nov 08, 2012 22.33 22.74 22.15 22.24 1,577,249 -0.19(-0.85%)
Nov 07, 2012 22.68 22.71 22.22 22.43 1,930,871 -0.57(-2.48%)
Nov 06, 2012 22.54 23.18 22.51 23.00 1,362,180 +0.49(+2.18%)
Nov 05, 2012 22.14 22.54 21.97 22.51 1,107,868 +0.34(+1.53%)
Nov 02, 2012 22.88 23.00 22.15 22.17 1,791,846 -0.65(-2.85%)
Nov 01, 2012 21.51 22.82 21.30 22.82 3,647,753 +1.54(+7.24%)
Oct 31, 2012 21.17 21.28 21.04 21.28 1,150,177 +0.09(+0.42%)
Oct 26, 2012 21.30 21.19 21.19 21.19 1,147,300 -0.19(-0.89%)
Oct 25, 2012 21.40 21.51 21.08 21.38 1,819,830 +0.19(+0.90%)
Oct 24, 2012 21.45 21.57 21.11 21.19 1,491,583 -0.24(-1.12%)
Oct 23, 2012 21.22 21.57 21.07 21.43 1,946,048 -0.75(-3.38%)
Oct 19, 2012 22.17 22.94 22.10 22.18 3,482,622 +0.02(+0.09%)
Oct 18, 2012 22.18 22.32 22.04 22.16 1,379,371 -0.08(-0.36%)
Oct 17, 2012 22.24 22.41 22.04 22.24 1,531,344 +0.03(+0.14%)
Oct 16, 2012 21.61 22.36 21.50 22.21 2,663,262 -0.06(-0.27%)
Oct 15, 2012 22.09 22.28 21.97 22.27 1,167,954 +0.21(+0.95%)
Oct 12, 2012 22.02 22.09 21.88 22.06 2,222,175 -0.04(-0.18%)
Oct 11, 2012 22.10 22.21 21.96 22.10 1,990,359 +0.12(+0.55%)
Oct 10, 2012 21.95 22.19 21.90 21.98 1,661,892 +0.06(+0.27%)
Oct 09, 2012 22.35 22.45 21.88 21.92 1,516,882 -0.42(-1.88%)
Oct 08, 2012 22.49 22.60 22.23 22.34 1,417,694 -0.27(-1.19%)
Oct 05, 2012 22.43 22.72 22.34 22.61 1,620,732 +0.25(+1.12%)
Oct 04, 2012 22.38 22.62 22.04 22.36 1,709,069 +0.12(+0.54%)
Oct 03, 2012 22.60 22.60 22.12 22.24 2,062,586 -0.26(-1.16%)
Oct 02, 2012 23.13 23.13 22.27 22.50 2,087,662 -0.51(-2.22%)
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.