Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.61 25.04 24.58 24.93 2,408,719 +0.25(+1.01%)
Dec 28, 2012 24.64 25.07 24.50 24.68 1,841,122 -0.12(-0.47%)
Dec 27, 2012 24.92 24.94 24.12 24.80 3,618,790 -0.10(-0.41%)
Dec 26, 2012 25.72 25.73 24.80 24.90 2,150,377 -0.81(-3.17%)
Dec 24, 2012 25.91 26.16 25.70 25.71 1,166,056 -0.41(-1.57%)
Dec 21, 2012 25.36 26.13 25.36 26.13 4,764,799 +0.40(+1.57%)
Dec 20, 2012 25.71 25.93 25.44 25.72 3,555,355 -0.01(-0.03%)
Dec 19, 2012 25.93 26.01 25.67 25.73 1,805,373 -0.23(-0.87%)
Dec 18, 2012 25.85 26.12 25.78 25.95 2,360,344 +0.10(+0.39%)
Dec 17, 2012 25.27 25.92 25.25 25.85 2,930,588 +0.62(+2.46%)
Dec 14, 2012 25.47 25.47 24.96 25.23 4,772,791 -0.07(-0.28%)
Dec 13, 2012 25.97 26.03 25.26 25.30 6,438,919 -0.61(-2.37%)
Dec 12, 2012 27.03 27.03 25.90 25.92 3,357,012 -0.96(-3.58%)
Dec 11, 2012 27.31 27.42 26.72 26.88 1,549,219 -0.32(-1.17%)
Dec 10, 2012 27.27 27.39 26.98 27.20 2,396,952 -0.17(-0.62%)
Dec 07, 2012 27.42 27.51 27.13 27.37 1,534,236 +0.06(+0.23%)
Dec 06, 2012 27.18 27.44 26.98 27.31 1,855,859 +0.16(+0.57%)
Dec 05, 2012 27.63 27.68 26.96 27.15 3,162,040 -0.48(-1.74%)
Dec 04, 2012 27.55 27.86 27.39 27.63 2,937,910 -0.19(-0.67%)
Nov 30, 2012 27.75 27.91 27.55 27.82 2,508,111 +0.09(+0.34%)
Nov 29, 2012 27.51 27.83 27.41 27.72 2,262,367 +0.18(+0.65%)
Nov 28, 2012 26.81 27.64 26.78 27.55 3,036,820 +0.80(+2.99%)
Nov 27, 2012 27.27 27.48 26.73 26.75 2,785,143 -0.33(-1.20%)
Nov 26, 2012 26.99 27.13 26.63 27.07 4,150,016 +0.05(+0.17%)
Nov 23, 2012 26.44 27.04 26.44 27.03 1,017,893 +0.58(+2.20%)
Nov 21, 2012 26.06 26.54 26.06 26.44 1,729,171 +0.26(+0.98%)
Nov 20, 2012 26.10 26.49 26.02 26.19 3,139,964 +0.14(+0.54%)
Nov 19, 2012 26.03 26.34 25.73 26.05 4,389,350 +0.23(+0.87%)
Nov 16, 2012 26.23 26.44 25.20 25.82 8,429,914 +1.10(+4.46%)
Nov 15, 2012 24.69 24.98 24.16 24.72 4,040,779 +0.07(+0.28%)
Nov 14, 2012 25.49 25.57 24.57 24.65 3,663,695 -0.67(-2.64%)
Nov 13, 2012 25.06 25.62 24.89 25.32 2,345,107 +0.21(+0.83%)
Nov 12, 2012 25.33 25.41 24.91 25.11 1,707,197 -0.19(-0.74%)
Nov 09, 2012 24.97 25.57 24.54 25.30 3,378,521 +0.36(+1.43%)
Nov 08, 2012 26.27 26.37 24.89 24.94 5,677,612 -1.42(-5.39%)
Nov 07, 2012 26.56 26.70 26.30 26.36 3,017,622 -0.37(-1.39%)
Nov 06, 2012 26.74 27.00 26.70 26.73 2,227,012 +0.02(+0.06%)
Nov 05, 2012 26.37 26.78 26.29 26.72 1,979,115 +0.35(+1.32%)
Nov 02, 2012 26.83 26.90 26.35 26.37 1,824,615 -0.30(-1.14%)
Nov 01, 2012 25.99 26.81 25.61 26.67 2,745,097 +0.67(+2.57%)
Oct 31, 2012 26.02 26.43 25.63 26.00 1,675,566 +0.01(+0.03%)
Oct 26, 2012 26.30 25.99 25.99 25.99 3,099,245 -0.37(-1.41%)
Oct 25, 2012 26.93 27.04 26.23 26.37 1,788,453 -0.30(-1.11%)
Oct 24, 2012 27.27 27.27 26.63 26.66 2,029,074 -0.43(-1.58%)
Oct 23, 2012 27.12 27.33 26.65 27.09 1,952,213 -0.82(-2.95%)
Oct 19, 2012 28.00 28.10 27.62 27.91 2,051,226 -0.21(-0.75%)
Oct 18, 2012 28.03 28.20 27.92 28.12 1,589,537 +0.07(+0.25%)
Oct 17, 2012 27.89 28.28 27.86 28.05 1,892,885 +0.07(+0.25%)
Oct 16, 2012 27.44 28.07 27.44 27.98 2,218,079 +0.66(+2.42%)
Oct 15, 2012 27.02 27.35 26.96 27.32 1,177,499 +0.31(+1.15%)
Oct 12, 2012 26.92 27.02 26.75 27.01 1,428,252 +0.12(+0.43%)
Oct 11, 2012 27.24 27.41 26.83 26.89 1,426,079 -0.19(-0.69%)
Oct 10, 2012 27.03 27.54 27.03 27.08 2,287,031 -0.13(-0.49%)
Oct 09, 2012 27.32 27.51 27.13 27.21 1,577,076 -0.22(-0.79%)
Oct 08, 2012 27.41 27.82 27.39 27.43 1,381,593 -0.10(-0.36%)
Oct 05, 2012 27.40 27.68 27.36 27.53 2,207,094 +0.34(+1.25%)
Oct 04, 2012 27.13 27.30 26.96 27.19 2,746,314 +0.15(+0.57%)
Oct 03, 2012 27.17 27.34 26.96 27.03 2,665,886 -0.02(-0.09%)
Oct 02, 2012 27.37 27.37 26.99 27.06 3,228,460 -0.15(-0.57%)
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.