Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.90 25.29 24.53 24.71 13,767,309 +0.04(+0.16%)
Oct 26, 2012 24.73 24.68 24.68 24.68 31,595,150 -0.11(-0.46%)
Oct 25, 2012 25.20 25.47 24.77 24.79 16,253,229 -0.35(-1.40%)
Oct 24, 2012 25.27 25.61 24.86 25.14 33,516,004 +1.26(+5.28%)
Oct 23, 2012 24.23 24.46 23.69 23.88 21,998,150 -0.62(-2.52%)
Oct 19, 2012 25.12 25.25 24.41 24.50 18,137,766 -0.63(-2.49%)
Oct 18, 2012 25.32 25.43 25.10 25.12 19,282,876 -0.47(-1.83%)
Oct 17, 2012 25.17 25.67 25.07 25.59 14,043,988 +0.43(+1.73%)
Oct 16, 2012 24.88 25.20 24.82 25.16 16,895,140 +0.39(+1.57%)
Oct 15, 2012 25.14 25.46 24.42 24.77 37,646,172 -0.23(-0.91%)
Oct 12, 2012 25.17 25.28 24.92 25.00 9,420,634 +0.03(+0.10%)
Oct 11, 2012 24.96 25.30 24.93 24.97 13,614,530 +0.09(+0.35%)
Oct 10, 2012 25.37 25.47 24.83 24.88 25,474,704 -0.42(-1.67%)
Oct 09, 2012 25.58 25.65 25.29 25.30 15,500,791 -0.38(-1.48%)
Oct 08, 2012 25.64 25.87 25.61 25.68 12,375,103 +0.14(+0.55%)
Oct 05, 2012 25.72 25.86 25.48 25.54 19,763,976 -0.09(-0.34%)
Oct 04, 2012 25.75 25.88 25.42 25.63 28,306,430 -0.12(-0.46%)
Oct 03, 2012 25.61 25.90 25.52 25.75 33,077,706 +0.30(+1.19%)
Oct 02, 2012 24.93 25.57 24.91 25.45 36,881,988 +0.64(+2.57%)
Oct 01, 2012 24.83 25.12 24.60 24.81 20,616,666 +0.41(+1.67%)
Sep 28, 2012 24.45 24.51 24.13 24.40 17,039,218 -0.12(-0.47%)
Sep 27, 2012 24.33 24.68 24.23 24.52 21,768,386 +0.22(+0.89%)
Sep 26, 2012 24.66 24.97 24.20 24.30 22,936,152 -0.45(-1.83%)
Sep 25, 2012 24.72 25.05 24.72 24.76 21,439,050 +0.05(+0.19%)
Sep 24, 2012 24.54 24.83 24.50 24.71 13,751,297 -0.22(-0.89%)
Sep 21, 2012 24.78 25.01 24.74 24.93 24,307,786 +0.16(+0.65%)
Sep 20, 2012 24.59 24.80 24.30 24.77 23,765,910 +0.04(+0.16%)
Sep 19, 2012 24.72 24.76 24.52 24.73 34,140,988 +0.16(+0.66%)
Sep 18, 2012 24.01 24.85 23.96 24.57 50,488,616 +0.36(+1.47%)
Sep 17, 2012 22.78 24.38 22.78 24.21 58,415,020 +1.39(+6.09%)
Sep 14, 2012 22.14 23.05 22.07 22.82 40,729,304 +0.65(+2.95%)
Sep 13, 2012 21.96 22.28 21.90 22.16 14,976,559 +0.18(+0.83%)
Sep 12, 2012 21.91 22.04 21.87 21.98 15,943,374 +0.16(+0.74%)
Sep 11, 2012 21.89 22.04 21.77 21.82 10,718,280 -0.13(-0.59%)
Sep 10, 2012 21.79 22.04 21.72 21.95 15,198,884 +0.15(+0.68%)
Sep 07, 2012 21.93 21.96 21.61 21.80 11,034,658 -0.08(-0.39%)
Sep 06, 2012 21.64 21.90 21.62 21.89 18,381,622 +0.39(+1.80%)
Sep 05, 2012 21.29 21.74 21.23 21.50 22,412,318 +0.16(+0.74%)
Sep 04, 2012 21.16 21.43 20.98 21.34 12,615,696 +0.12(+0.55%)
Aug 31, 2012 21.22 21.37 21.07 21.22 8,309,784 +0.07(+0.31%)
Aug 30, 2012 21.22 21.31 21.06 21.16 9,932,527 -0.09(-0.43%)
Aug 29, 2012 21.21 21.34 21.10 21.25 11,947,502 +0.21(+1.00%)
Aug 27, 2012 21.11 21.15 20.73 21.04 8,469,790 -0.04(-0.17%)
Aug 24, 2012 20.71 21.19 20.65 21.08 16,548,216 +0.46(+2.21%)
Aug 23, 2012 20.79 20.87 20.61 20.62 9,630,851 -0.16(-0.76%)
Aug 22, 2012 20.82 21.01 20.77 20.78 10,099,214 -0.13(-0.60%)
Aug 21, 2012 20.79 20.95 20.71 20.90 11,072,080 +0.12(+0.58%)
Aug 20, 2012 20.90 20.92 20.55 20.78 9,563,047 -0.10(-0.46%)
Aug 17, 2012 20.95 21.06 20.66 20.88 18,329,216 +0.02(+0.11%)
Aug 16, 2012 20.95 21.34 20.72 20.86 27,134,256 -0.47(-2.21%)
Aug 15, 2012 21.21 21.38 21.08 21.33 11,867,175 +0.15(+0.69%)
Aug 14, 2012 20.96 21.27 20.89 21.18 15,088,371 +0.35(+1.66%)
Aug 13, 2012 20.76 20.85 20.72 20.83 8,521,824 -0.05(-0.25%)
Aug 10, 2012 20.92 20.95 20.78 20.89 8,801,506 -0.05(-0.23%)
Aug 09, 2012 20.82 21.07 20.79 20.93 10,779,915 +0.03(+0.14%)
Aug 08, 2012 20.96 21.07 20.79 20.90 11,754,227 -0.27(-1.27%)
Aug 07, 2012 21.11 21.25 20.93 21.17 11,349,259 -0.03(-0.16%)
Aug 06, 2012 20.95 21.24 20.88 21.21 15,610,930 +0.28(+1.35%)
Aug 03, 2012 21.29 21.53 20.89 20.92 23,325,328 -0.15(-0.73%)
Aug 02, 2012 21.30 21.65 20.61 21.08 79,997,992 +1.35(+6.83%)
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.