Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.91 22.30 21.90 22.29 4,086,963 +0.16(+0.71%)
Dec 28, 2012 22.20 22.39 22.09 22.13 4,180,393 -0.16(-0.74%)
Dec 27, 2012 22.28 22.35 22.01 22.30 3,877,307 -0.03(-0.13%)
Dec 26, 2012 22.58 22.62 22.23 22.33 2,952,841 -0.25(-1.11%)
Dec 24, 2012 22.54 22.67 22.36 22.58 2,262,387 +0.07(+0.32%)
Dec 21, 2012 22.78 23.20 22.45 22.51 11,806,451 -0.71(-3.06%)
Dec 20, 2012 23.49 23.52 23.04 23.22 18,813,242 -0.47(-2.00%)
Dec 19, 2012 23.85 23.94 23.65 23.69 5,448,126 -0.08(-0.33%)
Dec 18, 2012 23.85 23.99 23.65 23.77 7,702,754 -0.07(-0.30%)
Dec 17, 2012 23.71 23.89 23.60 23.84 4,513,316 +0.15(+0.62%)
Dec 14, 2012 23.62 23.75 23.59 23.69 2,841,142 +0.00(+0.00%)
Dec 13, 2012 23.80 23.92 23.61 23.69 3,093,088 -0.08(-0.33%)
Dec 12, 2012 23.88 23.94 23.73 23.77 6,321,850 -0.06(-0.24%)
Dec 11, 2012 23.45 23.85 23.43 23.83 5,390,961 +0.45(+1.92%)
Dec 10, 2012 23.27 23.53 23.27 23.38 2,993,884 +0.05(+0.21%)
Dec 07, 2012 23.36 23.40 23.14 23.33 2,312,749 +0.04(+0.18%)
Dec 06, 2012 23.19 23.33 23.13 23.28 2,589,942 +0.11(+0.49%)
Dec 05, 2012 23.05 23.24 22.98 23.17 3,262,878 +0.13(+0.55%)
Dec 04, 2012 22.81 23.12 22.76 23.05 3,083,677 +0.18(+0.77%)
Nov 30, 2012 22.84 22.98 22.80 22.87 3,395,615 +0.07(+0.31%)
Nov 29, 2012 22.70 22.82 22.64 22.80 1,838,485 +0.14(+0.62%)
Nov 28, 2012 22.52 22.67 22.47 22.66 2,483,605 +0.11(+0.50%)
Nov 27, 2012 22.64 22.69 22.48 22.55 2,420,498 -0.11(-0.50%)
Nov 26, 2012 22.69 22.81 22.55 22.66 2,448,318 -0.14(-0.62%)
Nov 23, 2012 22.74 22.82 22.54 22.80 1,128,241 +0.22(+0.96%)
Nov 21, 2012 22.57 22.59 22.43 22.58 2,481,259 +0.08(+0.37%)
Nov 20, 2012 22.53 22.54 22.32 22.50 3,816,120 +0.06(+0.25%)
Nov 19, 2012 22.57 22.57 22.32 22.44 3,894,959 +0.13(+0.60%)
Nov 16, 2012 22.13 22.36 22.09 22.31 2,893,419 +0.12(+0.54%)
Nov 15, 2012 21.98 22.27 21.98 22.19 3,481,144 +0.02(+0.08%)
Nov 14, 2012 22.60 22.60 22.13 22.17 2,871,579 -0.40(-1.79%)
Nov 13, 2012 22.54 22.79 22.53 22.57 2,349,000 -0.07(-0.33%)
Nov 12, 2012 22.64 22.77 22.62 22.65 2,061,955 +0.05(+0.20%)
Nov 09, 2012 22.55 22.75 22.50 22.60 3,510,463 -0.04(-0.19%)
Nov 08, 2012 22.84 22.97 22.64 22.65 2,159,096 -0.30(-1.32%)
Nov 07, 2012 23.03 23.14 22.86 22.95 3,227,565 -0.26(-1.12%)
Nov 06, 2012 23.18 23.46 23.02 23.21 2,894,904 +0.19(+0.82%)
Nov 05, 2012 23.05 23.15 22.87 23.02 2,434,334 -0.13(-0.58%)
Nov 02, 2012 23.62 23.62 23.10 23.15 7,387,320 -0.25(-1.08%)
Nov 01, 2012 22.91 23.45 22.79 23.40 3,741,728 +0.62(+2.72%)
Oct 31, 2012 23.11 23.12 22.65 22.79 3,385,033 -0.13(-0.55%)
Oct 26, 2012 22.78 22.91 22.91 22.91 2,475,458 +0.08(+0.37%)
Oct 25, 2012 22.93 22.93 22.72 22.83 2,462,273 +0.03(+0.12%)
Oct 24, 2012 22.93 22.94 22.75 22.80 2,031,014 +0.01(+0.03%)
Oct 23, 2012 22.54 22.92 22.42 22.79 3,310,877 +0.15(+0.65%)
Oct 19, 2012 22.95 22.95 22.62 22.65 2,857,179 -0.29(-1.24%)
Oct 18, 2012 23.02 23.13 22.84 22.93 2,836,351 -0.08(-0.33%)
Oct 17, 2012 22.88 23.08 22.82 23.01 1,447,424 +0.07(+0.30%)
Oct 16, 2012 22.88 23.05 22.77 22.94 1,635,193 +0.09(+0.40%)
Oct 15, 2012 22.83 22.90 22.73 22.85 1,655,310 +0.15(+0.64%)
Oct 12, 2012 22.84 22.93 22.66 22.70 2,767,900 -0.05(-0.21%)
Oct 11, 2012 22.99 23.00 22.73 22.75 1,757,696 -0.04(-0.18%)
Oct 10, 2012 23.00 23.00 22.75 22.79 1,630,373 -0.15(-0.64%)
Oct 09, 2012 23.23 23.24 22.89 22.94 1,753,841 -0.26(-1.14%)
Oct 08, 2012 23.19 23.25 23.09 23.20 1,472,765 -0.15(-0.66%)
Oct 05, 2012 23.48 23.59 23.30 23.36 1,829,610 +0.14(+0.60%)
Oct 04, 2012 23.23 23.30 23.11 23.22 2,366,757 +0.07(+0.30%)
Oct 03, 2012 23.09 23.19 22.95 23.15 2,120,048 +0.18(+0.79%)
Oct 02, 2012 22.88 23.11 22.80 22.97 3,896,005 +0.21(+0.92%)
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.