Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.73 23.99 23.70 23.97 7,488,688 +0.26(+1.11%)
Nov 29, 2012 23.77 23.86 23.66 23.70 8,178,047 -0.10(-0.43%)
Nov 28, 2012 23.38 23.81 23.30 23.81 15,268,875 +0.07(+0.31%)
Nov 27, 2012 23.83 23.95 23.70 23.73 5,729,265 -0.14(-0.59%)
Nov 26, 2012 23.94 23.94 23.75 23.87 7,550,363 -0.24(-1.01%)
Nov 23, 2012 24.01 24.13 23.96 24.12 3,943,627 +0.24(+1.01%)
Nov 21, 2012 23.74 23.90 23.66 23.87 7,525,079 +0.22(+0.92%)
Nov 20, 2012 23.73 23.81 23.49 23.66 8,187,144 -0.01(-0.02%)
Nov 19, 2012 23.48 23.67 23.39 23.66 10,131,455 +0.69(+3.00%)
Nov 16, 2012 23.04 23.07 22.72 22.97 11,526,273 -0.15(-0.67%)
Nov 15, 2012 23.05 23.56 23.00 23.13 13,699,531 +0.08(+0.35%)
Nov 14, 2012 23.46 23.46 23.01 23.05 7,097,576 -0.22(-0.94%)
Nov 13, 2012 23.21 23.50 23.19 23.27 8,126,664 -0.24(-1.00%)
Nov 12, 2012 23.59 23.59 23.35 23.50 6,076,081 +0.06(+0.27%)
Nov 09, 2012 23.39 23.66 23.36 23.44 7,377,711 +0.02(+0.07%)
Nov 08, 2012 23.86 24.01 23.42 23.42 13,545,954 -0.60(-2.49%)
Nov 07, 2012 24.13 24.17 23.79 24.02 21,548,824 -0.41(-1.67%)
Nov 06, 2012 24.03 24.45 24.01 24.43 10,303,496 +0.49(+2.04%)
Nov 05, 2012 23.89 24.02 23.81 23.94 11,234,973 -0.17(-0.71%)
Nov 02, 2012 24.32 24.36 24.07 24.11 8,833,970 -0.27(-1.12%)
Nov 01, 2012 24.49 24.50 24.34 24.38 10,751,921 +0.07(+0.30%)
Oct 31, 2012 24.56 24.62 24.25 24.31 16,098,902 +0.66(+2.78%)
Oct 26, 2012 23.71 23.65 23.65 23.65 7,771,896 -0.02(-0.10%)
Oct 25, 2012 23.75 23.80 23.54 23.67 7,966,503 +0.00(+0.00%)
Oct 24, 2012 23.60 23.79 23.55 23.67 10,918,853 +0.21(+0.89%)
Oct 23, 2012 23.75 23.75 23.39 23.46 15,275,448 -0.96(-3.94%)
Oct 19, 2012 24.75 24.75 24.32 24.43 9,880,759 -0.24(-0.99%)
Oct 18, 2012 24.70 24.88 24.38 24.67 27,498,826 -0.01(-0.02%)
Oct 17, 2012 24.69 24.74 24.48 24.68 18,713,964 +0.70(+2.93%)
Oct 16, 2012 23.79 23.99 23.76 23.97 8,402,400 +0.42(+1.78%)
Oct 15, 2012 23.59 23.64 23.39 23.55 7,718,503 -0.16(-0.67%)
Oct 12, 2012 23.79 23.86 23.56 23.71 6,586,149 -0.16(-0.66%)
Oct 11, 2012 23.92 24.07 23.84 23.87 5,788,683 +0.19(+0.79%)
Oct 10, 2012 23.74 23.92 23.64 23.68 6,202,401 -0.13(-0.55%)
Oct 09, 2012 23.95 24.22 23.71 23.81 6,753,076 -0.14(-0.57%)
Oct 08, 2012 23.78 23.97 23.75 23.95 4,258,621 +0.06(+0.26%)
Oct 05, 2012 24.09 24.19 23.86 23.89 5,661,566 -0.24(-0.99%)
Oct 04, 2012 23.78 24.13 23.76 24.13 11,175,279 +0.18(+0.76%)
Oct 03, 2012 24.09 24.16 23.87 23.94 7,139,322 -0.26(-1.08%)
Oct 02, 2012 24.10 24.21 23.99 24.20 10,053,292 +0.28(+1.16%)
Oct 01, 2012 24.04 24.28 23.92 23.93 7,402,705 -0.08(-0.33%)
Sep 28, 2012 24.19 24.22 23.93 24.01 6,044,391 -0.39(-1.58%)
Sep 27, 2012 24.30 24.40 24.17 24.39 6,053,097 +0.38(+1.58%)
Sep 26, 2012 24.27 24.34 23.97 24.01 6,982,167 -0.36(-1.49%)
Sep 25, 2012 24.64 24.71 24.37 24.37 8,817,475 -0.14(-0.58%)
Sep 24, 2012 24.36 24.52 24.27 24.52 6,176,761 +0.15(+0.60%)
Sep 21, 2012 24.52 24.59 24.35 24.37 5,943,549 -0.16(-0.67%)
Sep 20, 2012 24.41 24.60 24.18 24.53 8,421,243 +0.11(+0.46%)
Sep 19, 2012 24.39 24.58 24.23 24.42 7,258,280 +0.12(+0.51%)
Sep 18, 2012 24.18 24.38 24.15 24.30 11,438,364 -0.23(-0.92%)
Sep 17, 2012 24.85 25.03 24.42 24.52 18,411,592 -0.33(-1.35%)
Sep 14, 2012 24.82 24.91 24.69 24.86 14,518,272 +0.14(+0.55%)
Sep 13, 2012 24.23 24.79 24.15 24.72 11,449,470 +0.59(+2.44%)
Sep 12, 2012 24.06 24.21 24.00 24.13 7,256,080 +0.01(+0.02%)
Sep 11, 2012 23.98 24.28 23.96 24.13 20,603,946 +0.30(+1.26%)
Sep 10, 2012 23.81 23.94 23.75 23.82 10,587,819 +0.06(+0.26%)
Sep 07, 2012 23.31 23.79 23.27 23.76 9,884,918 +0.43(+1.82%)
Sep 06, 2012 22.92 23.41 22.92 23.34 8,798,282 +0.46(+2.03%)
Sep 05, 2012 22.94 23.16 22.86 22.87 14,701,609 -0.72(-3.05%)
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.