Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.30 24.48 24.22 24.45 2,735,939 +0.14(+0.58%)
Dec 28, 2012 24.45 24.52 24.30 24.31 3,584,126 -0.14(-0.58%)
Dec 27, 2012 24.62 24.62 24.31 24.45 3,919,476 +0.01(+0.02%)
Dec 26, 2012 24.55 24.56 24.38 24.44 2,436,649 -0.10(-0.41%)
Dec 24, 2012 24.51 24.57 24.43 24.54 1,535,767 +0.00(+0.00%)
Dec 21, 2012 24.59 24.62 24.49 24.54 4,626,735 -0.20(-0.80%)
Dec 20, 2012 24.76 24.78 24.68 24.74 6,137,069 +0.10(+0.41%)
Dec 19, 2012 24.88 24.93 24.63 24.64 5,758,910 -0.17(-0.70%)
Dec 18, 2012 24.84 25.00 24.78 24.81 4,434,227 +0.01(+0.02%)
Dec 17, 2012 24.81 24.91 24.71 24.81 5,014,018 +0.00(+0.00%)
Dec 14, 2012 24.75 24.85 24.71 24.81 6,846,417 +0.10(+0.41%)
Dec 13, 2012 24.73 24.82 24.58 24.71 5,440,861 -0.15(-0.61%)
Dec 12, 2012 25.00 25.04 24.80 24.86 12,456,647 -0.09(-0.36%)
Dec 11, 2012 24.82 24.99 24.79 24.95 10,402,775 +0.22(+0.91%)
Dec 10, 2012 24.56 24.76 24.52 24.72 6,419,330 +0.37(+1.50%)
Dec 07, 2012 24.34 24.38 24.23 24.36 2,664,244 -0.08(-0.32%)
Dec 06, 2012 24.49 24.51 24.32 24.44 2,765,240 -0.03(-0.14%)
Dec 05, 2012 24.34 24.54 24.32 24.47 2,987,603 -0.05(-0.18%)
Dec 04, 2012 24.57 24.57 24.46 24.52 4,210,903 +0.33(+1.37%)
Nov 30, 2012 24.19 24.24 24.09 24.18 4,758,383 -0.22(-0.90%)
Nov 29, 2012 24.25 24.45 24.25 24.40 4,061,996 +0.24(+0.98%)
Nov 28, 2012 23.96 24.17 23.87 24.17 6,307,872 +0.14(+0.59%)
Nov 27, 2012 24.09 24.13 24.01 24.03 3,089,926 +0.00(+0.00%)
Nov 26, 2012 24.10 24.12 23.93 24.03 4,292,538 -0.25(-1.02%)
Nov 23, 2012 24.17 24.28 24.13 24.27 1,866,632 +0.34(+1.43%)
Nov 21, 2012 23.83 23.99 23.83 23.93 3,194,507 +0.08(+0.33%)
Nov 20, 2012 23.71 23.89 23.70 23.85 3,156,088 +0.02(+0.07%)
Nov 19, 2012 23.72 23.94 23.72 23.83 5,000,138 +0.23(+0.98%)
Nov 16, 2012 23.56 23.68 23.44 23.60 3,389,889 +0.03(+0.14%)
Nov 15, 2012 23.68 23.72 23.50 23.57 5,029,034 +0.01(+0.05%)
Nov 14, 2012 23.84 23.85 23.50 23.56 4,236,019 -0.19(-0.78%)
Nov 13, 2012 23.75 23.91 23.72 23.75 5,934,248 -0.12(-0.51%)
Nov 12, 2012 24.03 24.07 23.57 23.87 5,955,685 -0.29(-1.19%)
Nov 09, 2012 24.01 24.27 24.01 24.16 3,781,042 -0.07(-0.27%)
Nov 08, 2012 24.33 24.46 24.22 24.22 3,853,920 -0.37(-1.51%)
Nov 07, 2012 24.82 24.82 24.45 24.59 4,417,175 -0.21(-0.83%)
Nov 06, 2012 24.74 24.90 24.73 24.80 3,680,685 +0.25(+1.02%)
Nov 05, 2012 24.62 24.63 24.49 24.55 4,000,060 +0.32(+1.33%)
Nov 02, 2012 24.12 24.36 24.05 24.23 13,392,330 -0.65(-2.63%)
Nov 01, 2012 24.98 24.99 24.80 24.88 6,963,994 -0.02(-0.09%)
Oct 31, 2012 25.09 25.12 24.75 24.90 4,565,271 -0.25(-0.99%)
Oct 26, 2012 25.23 25.15 25.15 25.15 3,080,044 -0.03(-0.11%)
Oct 25, 2012 25.29 25.29 25.08 25.18 4,099,576 +0.11(+0.42%)
Oct 24, 2012 25.15 25.15 25.00 25.08 5,488,964 +0.23(+0.92%)
Oct 23, 2012 24.97 24.97 24.77 24.85 3,019,227 -0.29(-1.17%)
Oct 19, 2012 25.34 25.36 25.10 25.14 4,142,758 -0.23(-0.90%)
Oct 18, 2012 25.39 25.51 25.34 25.37 6,260,967 -0.22(-0.87%)
Oct 17, 2012 25.63 25.74 25.58 25.59 4,402,017 -0.29(-1.11%)
Oct 16, 2012 25.80 25.90 25.73 25.88 3,232,387 +0.23(+0.91%)
Oct 15, 2012 25.58 25.74 25.56 25.65 4,004,200 +0.23(+0.89%)
Oct 12, 2012 25.42 25.56 25.40 25.42 2,496,204 +0.06(+0.22%)
Oct 11, 2012 25.48 25.54 25.36 25.36 2,936,379 -0.17(-0.65%)
Oct 10, 2012 25.61 25.61 25.46 25.53 2,525,713 -0.08(-0.32%)
Oct 09, 2012 25.73 26.03 25.60 25.61 3,722,378 -0.42(-1.62%)
Oct 08, 2012 25.88 26.06 25.87 26.04 2,626,691 -0.24(-0.93%)
Oct 05, 2012 26.36 26.45 26.19 26.28 3,374,655 -0.04(-0.15%)
Oct 04, 2012 26.21 26.34 26.13 26.32 3,148,710 +0.30(+1.15%)
Oct 03, 2012 25.91 26.05 25.85 26.02 3,589,445 +0.02(+0.06%)
Oct 02, 2012 25.98 26.06 25.89 26.00 2,555,369 +0.27(+1.03%)
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.