Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.36 26.67 26.19 26.46 1,149,883 +0.01(+0.03%)
Jan 30, 2013 27.12 27.25 26.37 26.45 1,327,327 -0.72(-2.65%)
Jan 29, 2013 27.01 27.32 27.01 27.17 1,262,182 +0.05(+0.19%)
Jan 28, 2013 26.99 27.20 26.93 27.12 1,372,990 +0.19(+0.72%)
Jan 25, 2013 26.27 26.99 26.24 26.93 1,837,459 +0.81(+3.12%)
Jan 24, 2013 25.71 26.13 25.71 26.11 1,446,136 +0.47(+1.85%)
Jan 23, 2013 25.69 25.84 25.48 25.64 1,136,591 -0.14(-0.53%)
Jan 22, 2013 25.94 25.98 25.67 25.77 1,766,751 -0.14(-0.56%)
Jan 18, 2013 25.80 25.99 25.59 25.92 1,092,204 +0.16(+0.63%)
Jan 17, 2013 25.08 25.90 25.06 25.76 2,295,431 +0.81(+3.26%)
Jan 16, 2013 24.97 25.05 24.77 24.94 2,311,689 -0.15(-0.61%)
Jan 15, 2013 24.21 25.13 24.21 25.10 2,972,029 +0.73(+2.99%)
Jan 14, 2013 24.63 24.79 23.93 24.37 4,768,686 -0.62(-2.48%)
Jan 11, 2013 24.74 25.83 24.55 24.99 9,092,389 -2.14(-7.87%)
Jan 10, 2013 26.67 27.12 26.62 27.12 1,599,386 +0.63(+2.37%)
Jan 09, 2013 26.52 26.58 26.36 26.49 976,911 +0.06(+0.22%)
Jan 08, 2013 26.49 26.63 26.37 26.43 1,216,209 -0.13(-0.48%)
Jan 07, 2013 26.37 26.66 26.34 26.56 960,736 +0.02(+0.06%)
Jan 04, 2013 26.13 26.65 26.00 26.55 1,578,580 +0.54(+2.09%)
Jan 03, 2013 25.93 26.17 25.80 26.00 1,648,048 +0.03(+0.10%)
Jan 02, 2013 25.90 25.99 25.51 25.98 1,330,509 +0.62(+2.44%)
Dec 31, 2012 24.69 25.43 24.57 25.36 1,263,007 +0.64(+2.57%)
Dec 28, 2012 24.82 24.99 24.69 24.72 808,720 -0.34(-1.35%)
Dec 27, 2012 25.19 25.24 24.68 25.06 897,567 -0.08(-0.30%)
Dec 26, 2012 25.12 25.50 25.10 25.14 1,257,547 +0.03(+0.10%)
Dec 24, 2012 25.05 25.25 24.89 25.11 630,879 +0.05(+0.20%)
Dec 21, 2012 26.27 26.27 24.93 25.06 5,176,599 -1.63(-6.10%)
Dec 20, 2012 26.40 26.70 26.25 26.69 1,114,287 +0.42(+1.58%)
Dec 19, 2012 26.06 26.58 26.03 26.27 1,795,526 +0.21(+0.81%)
Dec 18, 2012 25.70 26.06 25.63 26.06 1,232,366 +0.44(+1.72%)
Dec 17, 2012 25.65 25.77 25.43 25.62 1,362,518 +0.04(+0.17%)
Dec 14, 2012 25.49 25.81 25.42 25.58 1,500,600 +0.08(+0.30%)
Dec 13, 2012 25.28 25.74 25.17 25.50 1,686,406 +0.21(+0.84%)
Dec 12, 2012 25.27 25.44 25.15 25.29 1,624,101 +0.24(+0.95%)
Dec 11, 2012 25.13 25.33 25.00 25.05 1,715,325 +0.08(+0.34%)
Dec 10, 2012 24.21 25.04 24.19 24.97 1,556,823 +0.69(+2.83%)
Dec 07, 2012 23.98 24.49 23.98 24.28 1,078,267 +0.36(+1.48%)
Dec 06, 2012 23.72 23.94 23.66 23.93 966,996 +0.18(+0.75%)
Dec 05, 2012 23.71 23.88 23.44 23.75 1,143,486 +0.12(+0.50%)
Dec 04, 2012 23.35 23.72 23.33 23.63 966,114 +0.11(+0.47%)
Nov 30, 2012 23.28 23.54 23.17 23.52 2,056,254 +0.29(+1.24%)
Nov 29, 2012 23.23 23.31 23.07 23.23 1,796,784 +0.21(+0.92%)
Nov 28, 2012 23.16 23.30 22.73 23.02 3,149,534 -0.41(-1.73%)
Nov 27, 2012 23.73 23.85 23.43 23.43 1,730,413 -0.26(-1.11%)
Nov 26, 2012 23.42 23.74 23.39 23.69 2,332,512 +0.14(+0.57%)
Nov 23, 2012 23.39 23.61 23.39 23.55 762,213 +0.19(+0.83%)
Nov 21, 2012 23.04 23.58 22.96 23.36 1,660,648 +0.47(+2.03%)
Nov 20, 2012 22.72 22.90 22.51 22.89 1,613,039 -0.01(-0.04%)
Nov 19, 2012 22.80 23.00 22.61 22.90 2,235,379 +0.44(+1.96%)
Nov 16, 2012 22.35 22.52 22.12 22.46 1,713,860 +0.12(+0.53%)
Nov 15, 2012 22.12 22.50 21.96 22.34 2,343,409 +0.24(+1.07%)
Nov 14, 2012 22.71 22.84 22.06 22.11 1,588,408 -0.54(-2.39%)
Nov 13, 2012 22.71 23.04 22.63 22.65 1,584,612 -0.36(-1.54%)
Nov 12, 2012 22.94 23.22 22.85 23.00 1,222,080 +0.20(+0.89%)
Nov 09, 2012 22.63 23.04 22.60 22.80 1,510,579 +0.08(+0.37%)
Nov 08, 2012 23.29 23.29 22.51 22.72 1,811,659 -0.60(-2.58%)
Nov 07, 2012 23.71 23.71 22.92 23.32 1,684,545 -0.72(-2.99%)
Nov 06, 2012 23.82 24.15 23.67 24.04 1,463,178 +0.32(+1.36%)
Nov 05, 2012 23.36 23.78 23.22 23.72 1,552,035 +0.39(+1.67%)
Nov 02, 2012 23.95 23.95 23.28 23.33 2,110,997 -0.52(-2.16%)
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.