Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.38 22.73 22.27 22.72 7,700,625 +0.27(+1.20%)
Dec 28, 2012 22.65 22.77 22.45 22.45 7,305,645 -0.34(-1.49%)
Dec 27, 2012 22.55 22.87 22.42 22.79 8,890,712 +0.19(+0.84%)
Dec 26, 2012 22.91 23.11 22.54 22.60 9,188,778 -0.65(-2.78%)
Dec 24, 2012 23.02 23.38 22.97 23.24 54,513,548 +0.11(+0.48%)
Dec 21, 2012 22.56 23.22 22.27 23.13 31,704,742 +1.34(+6.16%)
Dec 20, 2012 21.60 21.80 21.40 21.79 13,474,317 +0.27(+1.25%)
Dec 19, 2012 21.77 21.84 21.52 21.52 8,948,950 -0.25(-1.15%)
Dec 18, 2012 21.59 21.79 21.51 21.77 8,939,932 +0.20(+0.95%)
Dec 17, 2012 21.40 21.59 21.31 21.57 9,505,780 +0.24(+1.11%)
Dec 14, 2012 21.38 21.55 21.32 21.33 9,837,667 -0.09(-0.43%)
Dec 13, 2012 21.81 21.92 21.36 21.42 8,456,024 -0.41(-1.89%)
Dec 12, 2012 21.88 22.01 21.70 21.84 12,102,392 -0.05(-0.21%)
Dec 11, 2012 21.57 21.90 21.54 21.88 10,488,461 +0.29(+1.36%)
Dec 10, 2012 21.72 21.86 21.57 21.59 8,264,428 -0.11(-0.52%)
Dec 07, 2012 21.77 21.79 21.51 21.70 8,424,913 +0.04(+0.17%)
Dec 06, 2012 21.45 21.72 21.40 21.66 10,326,436 +0.21(+0.97%)
Dec 05, 2012 21.51 21.54 21.22 21.45 7,699,215 +0.00(+0.01%)
Dec 04, 2012 21.44 21.61 21.36 21.45 7,999,578 +0.04(+0.19%)
Nov 30, 2012 21.63 21.64 21.29 21.41 14,427,974 -0.33(-1.51%)
Nov 29, 2012 21.87 22.04 21.70 21.74 11,090,666 -0.04(-0.16%)
Nov 28, 2012 21.22 21.78 21.22 21.77 9,804,566 +0.47(+2.19%)
Nov 27, 2012 21.10 21.52 21.10 21.31 9,716,805 -0.14(-0.67%)
Nov 26, 2012 20.97 21.45 20.95 21.45 13,720,145 +0.20(+0.94%)
Nov 23, 2012 21.09 21.25 21.06 21.25 3,815,415 +0.25(+1.20%)
Nov 21, 2012 20.99 21.05 20.86 21.00 8,381,183 -0.00(-0.01%)
Nov 20, 2012 21.16 21.20 20.93 21.00 10,361,262 -0.16(-0.74%)
Nov 19, 2012 20.53 21.16 20.53 21.16 11,908,146 +0.82(+4.03%)
Nov 16, 2012 20.17 20.37 20.08 20.34 13,647,627 +0.39(+1.94%)
Nov 15, 2012 19.83 20.04 19.78 19.95 8,838,116 +0.05(+0.25%)
Nov 14, 2012 20.20 20.20 19.69 19.90 14,814,805 -0.19(-0.95%)
Nov 13, 2012 20.02 20.35 19.99 20.09 8,214,698 -0.18(-0.89%)
Nov 12, 2012 20.32 20.47 20.20 20.27 6,805,451 -0.00(-0.02%)
Nov 09, 2012 20.14 20.43 20.14 20.27 8,819,558 +0.10(+0.49%)
Nov 08, 2012 20.75 20.78 20.18 20.18 11,894,601 -0.61(-2.95%)
Nov 07, 2012 21.02 21.06 20.78 20.79 8,713,107 -0.33(-1.54%)
Nov 06, 2012 20.90 21.11 20.81 21.11 8,905,958 +0.19(+0.91%)
Nov 05, 2012 20.77 20.97 20.72 20.92 6,656,026 +0.16(+0.76%)
Nov 02, 2012 21.02 21.25 20.75 20.76 8,268,385 -0.18(-0.85%)
Nov 01, 2012 20.18 21.00 20.18 20.94 16,225,103 +0.87(+4.34%)
Oct 31, 2012 20.00 20.16 19.94 20.07 10,390,528 +0.05(+0.25%)
Oct 26, 2012 20.00 20.02 20.02 20.02 56,656,136 -0.04(-0.18%)
Oct 25, 2012 20.44 20.54 20.02 20.06 11,404,333 -0.35(-1.70%)
Oct 24, 2012 20.59 20.60 20.31 20.40 11,322,262 +0.02(+0.08%)
Oct 23, 2012 20.61 20.70 20.37 20.39 10,681,475 -0.80(-3.76%)
Oct 19, 2012 21.42 21.55 21.11 21.18 10,632,341 -0.25(-1.15%)
Oct 18, 2012 21.46 21.54 21.31 21.43 8,853,477 +0.00(+0.00%)
Oct 17, 2012 21.29 21.52 21.29 21.43 8,110,719 +0.07(+0.34%)
Oct 16, 2012 21.15 21.44 21.12 21.36 11,395,600 +0.36(+1.70%)
Oct 15, 2012 20.79 21.05 20.73 21.00 8,568,184 +0.26(+1.26%)
Oct 12, 2012 20.87 20.97 20.72 20.74 7,440,488 -0.11(-0.51%)
Oct 11, 2012 20.78 20.97 20.76 20.84 9,008,243 +0.15(+0.72%)
Oct 10, 2012 20.84 20.97 20.68 20.69 8,205,064 -0.06(-0.28%)
Oct 09, 2012 20.85 21.02 20.73 20.75 11,130,226 -0.11(-0.54%)
Oct 08, 2012 20.87 21.04 20.81 20.86 6,416,958 -0.05(-0.24%)
Oct 05, 2012 21.12 21.20 20.84 20.91 10,524,974 -0.15(-0.70%)
Oct 04, 2012 20.72 21.08 20.65 21.06 14,865,543 +0.46(+2.23%)
Oct 03, 2012 20.85 20.98 20.56 20.60 16,803,506 -0.25(-1.21%)
Oct 02, 2012 21.10 21.13 20.77 20.85 12,740,664 -0.13(-0.63%)
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.