Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.81 27.58 26.65 27.46 2,540,546 +0.57(+2.11%)
Dec 28, 2012 26.79 27.08 26.66 26.89 2,880,423 -0.16(-0.60%)
Dec 27, 2012 26.61 27.13 26.57 27.05 2,808,891 +0.40(+1.51%)
Dec 26, 2012 26.47 26.81 26.42 26.65 2,390,876 +0.20(+0.74%)
Dec 24, 2012 26.34 26.47 26.14 26.45 1,132,034 +0.10(+0.39%)
Dec 21, 2012 26.03 26.38 25.69 26.35 4,908,774 +0.03(+0.12%)
Dec 20, 2012 26.08 26.34 25.98 26.32 3,350,206 +0.23(+0.88%)
Dec 19, 2012 26.04 26.48 26.04 26.09 3,668,243 +0.18(+0.68%)
Dec 18, 2012 25.59 25.99 25.51 25.91 3,216,744 +0.40(+1.56%)
Dec 17, 2012 25.66 25.76 25.40 25.51 5,261,904 -0.00(-0.02%)
Dec 14, 2012 25.42 25.71 25.42 25.51 2,573,628 +0.00(+0.00%)
Dec 13, 2012 25.71 25.82 25.41 25.51 3,951,837 -0.20(-0.79%)
Dec 12, 2012 25.78 26.10 25.64 25.72 3,364,499 -0.02(-0.09%)
Dec 11, 2012 26.04 26.05 25.64 25.74 3,369,905 -0.19(-0.73%)
Dec 10, 2012 25.83 25.97 25.69 25.93 1,728,150 +0.12(+0.45%)
Dec 07, 2012 25.68 25.85 25.53 25.81 1,885,553 +0.32(+1.25%)
Dec 06, 2012 25.53 25.59 25.39 25.49 2,272,138 -0.02(-0.06%)
Dec 05, 2012 25.60 25.90 25.44 25.51 2,775,400 -0.07(-0.26%)
Dec 04, 2012 25.41 25.69 25.40 25.57 2,155,443 +0.13(+0.50%)
Nov 30, 2012 25.40 25.52 25.13 25.45 3,102,589 -0.02(-0.08%)
Nov 29, 2012 25.24 25.47 25.02 25.47 2,148,589 +0.45(+1.78%)
Nov 28, 2012 24.71 25.18 24.66 25.02 2,775,186 +0.10(+0.39%)
Nov 27, 2012 24.76 25.42 24.41 24.93 2,722,488 +0.06(+0.25%)
Nov 26, 2012 24.78 24.96 24.77 24.86 3,664,994 -0.20(-0.80%)
Nov 23, 2012 24.71 25.08 24.60 25.06 709,061 +0.61(+2.48%)
Nov 21, 2012 24.47 24.80 24.26 24.46 2,953,536 +0.08(+0.32%)
Nov 20, 2012 24.33 24.58 24.16 24.38 2,512,739 +0.01(+0.05%)
Nov 19, 2012 24.14 24.52 24.14 24.37 3,287,379 +0.67(+2.82%)
Nov 16, 2012 23.23 24.01 23.23 23.70 4,339,113 -0.07(-0.29%)
Nov 15, 2012 23.57 24.07 23.51 23.77 3,593,306 +0.19(+0.81%)
Nov 14, 2012 23.90 24.06 23.46 23.58 4,083,299 -0.28(-1.16%)
Nov 13, 2012 23.86 24.14 23.83 23.86 2,679,829 -0.14(-0.58%)
Nov 12, 2012 24.40 24.47 23.97 23.99 2,751,968 -0.28(-1.14%)
Nov 09, 2012 23.84 24.49 23.80 24.27 3,711,220 +0.43(+1.80%)
Nov 08, 2012 25.13 25.13 23.84 23.84 5,810,572 -1.16(-4.62%)
Nov 07, 2012 25.58 25.58 24.86 25.00 4,560,742 -1.14(-4.38%)
Nov 06, 2012 25.83 26.25 25.71 26.14 2,361,641 +0.31(+1.19%)
Nov 05, 2012 25.41 25.94 25.34 25.83 2,386,363 +0.36(+1.43%)
Nov 02, 2012 25.90 26.01 25.39 25.47 2,823,179 -0.19(-0.73%)
Nov 01, 2012 25.29 25.86 25.15 25.66 4,532,138 +0.39(+1.55%)
Oct 31, 2012 24.36 25.36 24.07 25.26 6,465,653 +0.81(+3.31%)
Oct 26, 2012 24.71 24.45 24.45 24.45 5,759,841 -0.36(-1.47%)
Oct 25, 2012 24.86 25.06 24.50 24.82 2,538,808 +0.25(+1.03%)
Oct 24, 2012 24.90 24.98 24.43 24.57 3,388,510 -0.18(-0.73%)
Oct 23, 2012 24.43 24.83 24.13 24.75 2,911,887 -0.51(-2.01%)
Oct 19, 2012 25.55 25.86 25.20 25.25 1,814,683 -0.43(-1.67%)
Oct 18, 2012 25.69 26.03 25.44 25.68 2,107,198 -0.04(-0.16%)
Oct 17, 2012 25.92 26.04 25.53 25.72 2,190,081 -0.08(-0.31%)
Oct 16, 2012 25.64 25.95 25.33 25.80 3,089,198 +0.15(+0.57%)
Oct 15, 2012 25.65 25.84 25.13 25.66 2,992,402 +0.11(+0.42%)
Oct 12, 2012 26.08 26.56 25.45 25.55 2,910,892 -0.11(-0.43%)
Oct 11, 2012 26.05 26.23 25.54 25.66 3,860,615 +0.02(+0.07%)
Oct 10, 2012 26.56 26.56 25.55 25.64 6,317,228 -1.01(-3.80%)
Oct 09, 2012 27.54 27.68 26.60 26.66 4,878,461 -1.21(-4.33%)
Oct 08, 2012 28.10 28.13 27.73 27.86 1,925,300 -0.43(-1.51%)
Oct 05, 2012 28.23 28.74 28.07 28.29 3,525,464 +0.21(+0.74%)
Oct 04, 2012 27.37 28.09 27.16 28.08 3,986,538 +0.86(+3.14%)
Oct 03, 2012 27.57 27.70 27.07 27.23 2,672,399 -0.28(-1.03%)
Oct 02, 2012 27.41 27.58 27.04 27.51 2,229,288 +0.20(+0.74%)
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.