Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.08 25.32 24.06 25.26 12,191,393 +1.07(+4.44%)
Dec 28, 2012 23.87 24.62 23.73 24.18 9,871,057 +0.18(+0.75%)
Dec 27, 2012 23.90 24.18 23.55 24.00 7,706,609 -0.03(-0.13%)
Dec 26, 2012 24.25 24.37 23.50 24.03 8,751,026 -0.25(-1.04%)
Dec 24, 2012 24.21 24.46 24.13 24.29 2,420,868 +0.01(+0.03%)
Dec 21, 2012 24.33 24.50 24.16 24.28 10,218,614 -0.26(-1.06%)
Dec 20, 2012 24.14 24.79 24.05 24.54 10,375,933 -0.56(-2.22%)
Dec 19, 2012 25.26 25.59 25.08 25.09 7,040,259 -0.22(-0.87%)
Dec 18, 2012 25.08 25.43 24.88 25.31 4,946,107 +0.26(+1.03%)
Dec 17, 2012 24.77 25.07 24.44 25.06 7,661,202 +0.41(+1.68%)
Dec 14, 2012 24.73 25.00 24.62 24.64 7,091,846 -0.10(-0.39%)
Dec 13, 2012 25.09 25.28 24.63 24.74 7,277,453 -0.41(-1.65%)
Dec 12, 2012 25.20 25.39 24.78 25.15 7,101,901 +0.13(+0.52%)
Dec 11, 2012 25.46 25.51 24.91 25.02 7,587,375 -0.32(-1.25%)
Dec 10, 2012 25.32 25.58 25.16 25.34 7,604,910 -0.04(-0.15%)
Dec 07, 2012 25.22 25.42 25.04 25.38 7,029,938 +0.32(+1.26%)
Dec 06, 2012 25.03 25.22 24.86 25.06 9,150,363 +0.03(+0.13%)
Dec 05, 2012 24.60 25.22 24.54 25.03 12,956,749 +0.39(+1.57%)
Dec 04, 2012 24.50 24.70 24.42 24.64 7,453,966 -0.28(-1.11%)
Nov 30, 2012 24.91 25.05 24.48 24.92 16,577,949 +0.05(+0.21%)
Nov 29, 2012 25.27 25.65 24.64 24.87 21,372,806 -1.12(-4.31%)
Nov 28, 2012 25.46 26.03 25.42 25.99 8,707,234 +0.47(+1.84%)
Nov 27, 2012 25.43 25.85 25.33 25.52 11,573,459 -0.15(-0.58%)
Nov 26, 2012 26.40 26.46 25.53 25.67 12,373,954 -1.20(-4.48%)
Nov 23, 2012 26.72 26.89 26.53 26.87 4,865,236 +0.46(+1.76%)
Nov 21, 2012 26.30 26.55 26.21 26.41 5,267,611 +0.15(+0.59%)
Nov 20, 2012 26.34 26.49 25.96 26.25 8,287,260 -0.10(-0.39%)
Nov 19, 2012 26.02 26.36 25.96 26.36 6,963,531 +0.48(+1.87%)
Nov 16, 2012 25.38 25.96 25.18 25.87 10,505,054 +0.54(+2.14%)
Nov 15, 2012 25.11 25.64 24.95 25.33 7,341,046 +0.28(+1.13%)
Nov 14, 2012 25.25 25.52 24.98 25.05 7,957,704 -0.12(-0.46%)
Nov 13, 2012 24.84 25.61 24.66 25.16 10,797,532 +0.24(+0.98%)
Nov 12, 2012 25.11 25.16 24.86 24.92 4,240,447 -0.15(-0.59%)
Nov 09, 2012 24.99 25.22 24.84 25.07 8,948,676 -0.05(-0.21%)
Nov 08, 2012 25.99 26.19 25.12 25.12 8,995,626 -0.93(-3.56%)
Nov 07, 2012 26.35 27.03 26.05 26.05 12,202,391 -0.60(-2.25%)
Nov 06, 2012 26.48 26.68 26.25 26.65 7,257,797 +0.14(+0.53%)
Nov 05, 2012 26.11 26.58 25.94 26.50 8,163,263 +0.35(+1.35%)
Nov 02, 2012 26.19 26.40 26.07 26.15 7,963,611 +0.06(+0.22%)
Nov 01, 2012 25.28 26.14 25.11 26.09 9,874,297 +1.58(+6.44%)
Oct 31, 2012 25.07 25.27 24.32 24.51 9,345,544 -0.26(-1.07%)
Oct 26, 2012 25.02 24.78 24.78 24.78 6,158,702 -0.13(-0.52%)
Oct 25, 2012 25.20 25.32 24.51 24.91 7,173,065 -0.13(-0.51%)
Oct 24, 2012 25.47 25.53 25.00 25.04 6,283,668 -0.37(-1.47%)
Oct 23, 2012 25.47 25.55 25.09 25.41 6,037,294 -0.34(-1.33%)
Oct 19, 2012 26.02 26.12 25.59 25.75 4,848,385 -0.30(-1.16%)
Oct 18, 2012 26.29 26.43 25.91 26.05 6,930,545 -0.24(-0.93%)
Oct 17, 2012 26.11 26.56 25.98 26.30 8,330,437 +0.24(+0.91%)
Oct 16, 2012 25.75 26.08 25.71 26.06 5,505,642 +0.36(+1.40%)
Oct 15, 2012 25.46 25.75 25.35 25.70 5,724,633 +0.32(+1.27%)
Oct 12, 2012 25.20 25.44 25.16 25.38 5,575,001 +0.12(+0.46%)
Oct 11, 2012 25.45 25.72 25.13 25.26 5,687,037 +0.15(+0.59%)
Oct 10, 2012 25.49 25.57 25.11 25.11 5,434,358 -0.41(-1.59%)
Oct 09, 2012 25.36 25.76 25.29 25.52 8,038,342 +0.21(+0.81%)
Oct 08, 2012 25.35 25.56 25.20 25.31 3,920,394 -0.19(-0.76%)
Oct 05, 2012 25.71 25.75 25.42 25.51 5,277,030 -0.04(-0.15%)
Oct 04, 2012 25.47 26.10 25.37 25.54 9,259,441 +0.12(+0.46%)
Oct 03, 2012 24.93 25.44 24.92 25.43 8,563,506 +0.52(+2.09%)
Oct 02, 2012 25.03 25.26 24.66 24.91 10,388,630 +0.06(+0.26%)
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.