Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.61 24.63 24.23 24.37 12,675,888 -0.37(-1.51%)
Nov 29, 2012 24.89 25.08 24.70 24.74 9,743,852 -0.04(-0.16%)
Nov 28, 2012 24.15 24.79 24.15 24.78 8,613,932 +0.53(+2.19%)
Nov 27, 2012 24.01 24.50 24.01 24.25 8,536,828 -0.16(-0.67%)
Nov 26, 2012 23.87 24.42 23.84 24.42 12,054,016 +0.23(+0.94%)
Nov 23, 2012 24.00 24.19 23.97 24.19 3,352,084 +0.29(+1.20%)
Nov 21, 2012 23.89 23.96 23.74 23.90 7,363,400 -0.00(-0.01%)
Nov 20, 2012 24.08 24.13 23.82 23.90 9,103,024 -0.18(-0.74%)
Nov 19, 2012 23.37 24.08 23.36 24.08 10,462,060 +0.93(+4.03%)
Nov 16, 2012 22.96 23.19 22.85 23.15 11,990,304 +0.44(+1.94%)
Nov 15, 2012 22.57 22.80 22.52 22.71 7,764,844 +0.06(+0.25%)
Nov 14, 2012 22.99 22.99 22.41 22.65 13,015,744 -0.22(-0.95%)
Nov 13, 2012 22.79 23.17 22.76 22.87 7,217,132 -0.21(-0.89%)
Nov 12, 2012 23.12 23.30 23.00 23.07 5,979,020 -0.00(-0.02%)
Nov 09, 2012 22.92 23.25 22.92 23.08 7,748,540 +0.11(+0.49%)
Nov 08, 2012 23.61 23.65 22.96 22.96 10,450,160 -0.70(-2.95%)
Nov 07, 2012 23.93 23.97 23.66 23.66 7,655,016 -0.37(-1.54%)
Nov 06, 2012 23.79 24.03 23.69 24.03 7,824,448 +0.22(+0.91%)
Nov 05, 2012 23.64 23.87 23.59 23.82 5,847,740 +0.18(+0.76%)
Nov 02, 2012 23.92 24.18 23.62 23.64 7,264,300 -0.20(-0.85%)
Nov 01, 2012 22.98 23.90 22.98 23.84 14,254,780 +0.99(+4.34%)
Oct 31, 2012 22.76 22.95 22.70 22.84 9,128,736 +0.06(+0.25%)
Oct 26, 2012 22.77 22.79 22.79 22.79 49,776,000 -0.04(-0.18%)
Oct 25, 2012 23.26 23.38 22.78 22.83 10,019,428 -0.40(-1.70%)
Oct 24, 2012 23.43 23.45 23.11 23.22 9,947,324 +0.02(+0.08%)
Oct 23, 2012 23.46 23.56 23.19 23.20 9,384,352 -0.91(-3.76%)
Oct 19, 2012 24.39 24.52 24.02 24.11 9,341,184 -0.28(-1.15%)
Oct 18, 2012 24.42 24.52 24.25 24.39 7,778,340 +0.00(+0.00%)
Oct 17, 2012 24.23 24.50 24.23 24.39 7,125,780 +0.08(+0.34%)
Oct 16, 2012 24.07 24.40 24.04 24.31 10,011,756 +0.41(+1.70%)
Oct 15, 2012 23.67 23.95 23.59 23.90 7,527,692 +0.30(+1.26%)
Oct 12, 2012 23.76 23.86 23.58 23.61 6,536,940 -0.12(-0.51%)
Oct 11, 2012 23.66 23.87 23.63 23.73 7,914,312 +0.17(+0.72%)
Oct 10, 2012 23.71 23.86 23.54 23.55 7,208,668 -0.07(-0.28%)
Oct 09, 2012 23.73 23.92 23.60 23.62 9,778,608 -0.13(-0.54%)
Oct 08, 2012 23.75 23.95 23.69 23.75 5,637,704 -0.06(-0.24%)
Oct 05, 2012 24.04 24.13 23.71 23.80 9,246,856 -0.17(-0.70%)
Oct 04, 2012 23.58 23.99 23.50 23.97 13,060,320 +0.52(+2.23%)
Oct 03, 2012 23.73 23.89 23.41 23.45 14,762,944 -0.29(-1.21%)
Oct 02, 2012 24.01 24.05 23.64 23.74 11,193,480 -0.15(-0.63%)
Oct 01, 2012 23.73 24.05 23.66 23.89 11,076,188 +0.16(+0.67%)
Sep 28, 2012 23.26 24.05 23.20 23.73 27,356,236 -0.27(-1.14%)
Sep 27, 2012 23.95 24.16 23.66 24.00 19,191,256 +0.13(+0.53%)
Sep 26, 2012 23.74 24.05 23.58 23.87 11,865,324 +0.10(+0.43%)
Sep 25, 2012 23.80 24.09 23.75 23.77 15,938,900 -0.06(-0.25%)
Sep 24, 2012 23.90 24.09 23.50 23.83 11,824,724 -0.30(-1.24%)
Sep 21, 2012 24.39 24.39 24.05 24.13 13,667,268 -0.05(-0.21%)
Sep 20, 2012 24.60 24.60 24.09 24.18 12,850,668 -0.24(-0.96%)
Sep 19, 2012 25.06 25.12 24.40 24.42 18,669,540 -0.01(-0.06%)
Sep 18, 2012 24.42 24.56 24.27 24.43 13,601,084 -0.06(-0.26%)
Sep 17, 2012 24.08 24.51 24.02 24.49 9,378,872 +0.33(+1.38%)
Sep 14, 2012 24.73 24.77 23.97 24.16 22,892,364 -0.64(-2.58%)
Sep 13, 2012 24.84 24.95 24.57 24.80 17,325,628 -0.41(-1.63%)
Sep 12, 2012 24.96 25.23 24.85 25.21 9,197,820 +0.29(+1.16%)
Sep 11, 2012 24.86 25.05 24.78 24.92 9,840,004 -0.09(-0.36%)
Sep 10, 2012 24.81 25.23 24.76 25.01 8,677,560 +0.19(+0.76%)
Sep 07, 2012 24.83 24.94 24.72 24.82 6,991,508 -0.04(-0.17%)
Sep 06, 2012 24.44 24.89 24.37 24.86 9,090,148 +0.53(+2.17%)
Sep 05, 2012 24.38 24.45 24.24 24.34 6,288,000 +0.02(+0.09%)
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.