Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.37 24.79 24.33 24.68 2,433,099 +0.25(+1.01%)
Dec 28, 2012 24.40 24.82 24.26 24.43 1,859,757 -0.12(-0.47%)
Dec 27, 2012 24.67 24.69 23.87 24.55 3,655,418 -0.10(-0.41%)
Dec 26, 2012 25.46 25.47 24.55 24.65 2,172,142 -0.81(-3.17%)
Dec 24, 2012 25.65 25.90 25.44 25.46 1,177,859 -0.41(-1.57%)
Dec 21, 2012 25.11 25.87 25.10 25.86 4,813,025 +0.40(+1.57%)
Dec 20, 2012 25.46 25.67 25.19 25.46 3,591,340 -0.01(-0.03%)
Dec 19, 2012 25.67 25.75 25.41 25.47 1,823,646 -0.22(-0.87%)
Dec 18, 2012 25.59 25.86 25.52 25.69 2,384,234 +0.10(+0.39%)
Dec 17, 2012 25.02 25.66 25.00 25.59 2,960,250 +0.61(+2.46%)
Dec 14, 2012 25.21 25.21 24.71 24.98 4,821,098 -0.07(-0.28%)
Dec 13, 2012 25.71 25.77 25.01 25.05 6,504,090 -0.61(-2.37%)
Dec 12, 2012 26.76 26.76 25.64 25.66 3,390,990 -0.95(-3.58%)
Dec 11, 2012 27.04 27.15 26.46 26.61 1,564,899 -0.31(-1.17%)
Dec 10, 2012 27.00 27.12 26.71 26.92 2,421,213 -0.17(-0.62%)
Dec 07, 2012 27.15 27.23 26.85 27.09 1,549,765 +0.06(+0.23%)
Dec 06, 2012 26.91 27.17 26.71 27.03 1,874,643 +0.15(+0.57%)
Dec 05, 2012 27.35 27.40 26.69 26.88 3,194,044 -0.48(-1.74%)
Dec 04, 2012 27.27 27.58 27.12 27.35 2,967,646 -0.18(-0.67%)
Nov 30, 2012 27.47 27.63 27.28 27.54 2,533,497 +0.09(+0.34%)
Nov 29, 2012 27.24 27.55 27.14 27.45 2,285,266 +0.18(+0.65%)
Nov 28, 2012 26.54 27.36 26.51 27.27 3,067,557 +0.79(+2.99%)
Nov 27, 2012 27.00 27.21 26.46 26.48 2,813,333 -0.32(-1.20%)
Nov 26, 2012 26.72 26.85 26.36 26.80 4,192,020 +0.05(+0.17%)
Nov 23, 2012 26.17 26.77 26.17 26.75 1,028,196 +0.58(+2.20%)
Nov 21, 2012 25.80 26.27 25.80 26.18 1,746,672 +0.25(+0.98%)
Nov 20, 2012 25.84 26.22 25.76 25.93 3,171,745 +0.14(+0.54%)
Nov 19, 2012 25.77 26.07 25.47 25.79 4,433,777 +0.22(+0.87%)
Nov 16, 2012 25.97 26.17 24.95 25.56 8,515,237 +1.09(+4.46%)
Nov 15, 2012 24.44 24.73 23.92 24.47 4,081,677 +0.07(+0.28%)
Nov 14, 2012 25.23 25.32 24.33 24.40 3,700,777 -0.66(-2.64%)
Nov 13, 2012 24.81 25.36 24.64 25.06 2,368,843 +0.21(+0.83%)
Nov 12, 2012 25.07 25.16 24.66 24.86 1,724,476 -0.18(-0.74%)
Nov 09, 2012 24.72 25.32 24.30 25.04 3,412,716 +0.35(+1.43%)
Nov 08, 2012 26.01 26.10 24.64 24.69 5,735,077 -1.41(-5.39%)
Nov 07, 2012 26.29 26.43 26.03 26.09 3,048,165 -0.37(-1.39%)
Nov 06, 2012 26.47 26.73 26.43 26.46 2,249,553 +0.02(+0.06%)
Nov 05, 2012 26.10 26.51 26.02 26.45 1,999,147 +0.35(+1.32%)
Nov 02, 2012 26.56 26.63 26.09 26.10 1,843,083 -0.30(-1.13%)
Nov 01, 2012 25.73 26.54 25.35 26.40 2,772,881 +0.66(+2.57%)
Oct 31, 2012 25.76 26.16 25.37 25.74 1,692,525 +0.01(+0.03%)
Oct 26, 2012 26.04 25.73 25.73 25.73 3,130,613 -0.37(-1.41%)
Oct 25, 2012 26.66 26.77 25.96 26.10 1,806,554 -0.29(-1.11%)
Oct 24, 2012 26.99 26.99 26.36 26.39 2,049,611 -0.42(-1.58%)
Oct 23, 2012 26.85 27.05 26.39 26.82 1,971,973 -0.81(-2.95%)
Oct 19, 2012 27.72 27.82 27.35 27.63 2,071,987 -0.21(-0.75%)
Oct 18, 2012 27.75 27.92 27.64 27.84 1,605,625 +0.07(+0.25%)
Oct 17, 2012 27.61 27.99 27.58 27.77 1,912,044 +0.07(+0.25%)
Oct 16, 2012 27.17 27.79 27.17 27.70 2,240,529 +0.65(+2.41%)
Oct 15, 2012 26.75 27.08 26.69 27.05 1,189,417 +0.31(+1.15%)
Oct 12, 2012 26.65 26.75 26.48 26.74 1,442,708 +0.12(+0.43%)
Oct 11, 2012 26.97 27.14 26.56 26.62 1,440,513 -0.18(-0.69%)
Oct 10, 2012 26.76 27.26 26.75 26.81 2,310,179 -0.13(-0.48%)
Oct 09, 2012 27.05 27.23 26.86 26.94 1,593,038 -0.21(-0.79%)
Oct 08, 2012 27.14 27.54 27.12 27.15 1,395,577 -0.10(-0.36%)
Oct 05, 2012 27.12 27.41 27.08 27.25 2,229,433 +0.34(+1.25%)
Oct 04, 2012 26.86 27.02 26.69 26.92 2,774,111 +0.15(+0.57%)
Oct 03, 2012 26.90 27.07 26.69 26.76 2,692,869 -0.02(-0.09%)
Oct 02, 2012 27.09 27.09 26.72 26.79 3,261,136 -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.