Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.69 21.84 21.51 21.79 52,007,212 +0.13(+0.60%)
Dec 28, 2012 21.79 21.95 21.66 21.66 34,626,564 -0.33(-1.52%)
Dec 27, 2012 21.94 22.10 21.68 21.99 48,265,980 +0.08(+0.37%)
Dec 26, 2012 22.05 22.19 21.78 21.91 38,773,100 -0.16(-0.74%)
Dec 24, 2012 22.19 22.23 22.03 22.08 25,548,362 -0.32(-1.42%)
Dec 21, 2012 22.39 22.43 22.03 22.39 121,083,376 -0.19(-0.83%)
Dec 20, 2012 22.32 22.58 22.15 22.58 64,468,352 +0.30(+1.35%)
Dec 19, 2012 22.59 22.62 22.23 22.28 65,604,232 -0.20(-0.91%)
Dec 18, 2012 22.23 22.54 22.14 22.48 61,881,544 +0.38(+1.72%)
Dec 17, 2012 21.86 22.20 21.77 22.10 51,538,904 +0.23(+1.06%)
Dec 14, 2012 22.12 22.13 21.78 21.87 51,578,220 -0.24(-1.11%)
Dec 13, 2012 22.29 22.45 21.99 22.12 55,246,340 -0.11(-0.48%)
Dec 12, 2012 22.46 22.53 22.09 22.22 53,869,576 -0.07(-0.29%)
Dec 11, 2012 22.07 22.43 22.07 22.29 64,087,820 +0.31(+1.41%)
Dec 10, 2012 21.67 22.00 21.64 21.98 57,650,248 +0.40(+1.83%)
Dec 07, 2012 21.88 21.88 21.51 21.58 56,606,444 -0.22(-1.01%)
Dec 06, 2012 21.87 22.01 21.71 21.80 48,028,736 +0.04(+0.21%)
Dec 05, 2012 21.52 21.97 21.42 21.76 83,678,464 +0.24(+1.14%)
Dec 04, 2012 21.62 21.72 21.49 21.51 61,016,596 -0.20(-0.92%)
Nov 30, 2012 22.07 22.13 21.61 21.71 102,586,744 -0.27(-1.24%)
Nov 29, 2012 22.12 22.32 21.91 21.99 85,254,200 -0.33(-1.50%)
Nov 28, 2012 22.03 22.34 21.84 22.32 64,964,240 +0.23(+1.03%)
Nov 27, 2012 22.32 22.34 22.06 22.09 55,183,420 -0.25(-1.11%)
Nov 26, 2012 22.47 22.50 22.17 22.34 104,407,560 -0.26(-1.14%)
Nov 23, 2012 22.21 22.65 22.19 22.60 70,906,752 +0.61(+2.78%)
Nov 21, 2012 21.79 22.16 21.76 21.99 81,343,856 +0.20(+0.90%)
Nov 20, 2012 21.83 21.86 21.59 21.79 57,678,596 -0.01(-0.07%)
Nov 19, 2012 21.86 21.86 21.59 21.80 70,057,344 +0.17(+0.78%)
Nov 16, 2012 21.76 21.78 21.49 21.64 78,558,904 -0.11(-0.52%)
Nov 15, 2012 21.93 22.00 21.72 21.75 62,445,192 -0.15(-0.67%)
Nov 14, 2012 22.22 22.26 21.86 21.90 93,263,504 -0.20(-0.92%)
Nov 13, 2012 22.04 22.27 21.82 22.10 161,387,776 -0.73(-3.22%)
Nov 12, 2012 23.42 23.47 22.83 22.83 75,464,688 -0.49(-2.12%)
Nov 09, 2012 23.37 23.62 23.31 23.33 53,507,852 +0.02(+0.07%)
Nov 08, 2012 23.56 23.76 23.30 23.31 61,576,048 -0.22(-0.93%)
Nov 07, 2012 23.89 24.13 23.51 23.53 71,521,120 -0.63(-2.61%)
Nov 06, 2012 24.16 24.44 23.96 24.16 53,638,304 +0.19(+0.78%)
Nov 05, 2012 23.97 24.06 23.73 23.98 47,049,632 +0.11(+0.44%)
Nov 02, 2012 23.94 24.09 23.73 23.87 70,616,480 -0.01(-0.05%)
Nov 01, 2012 23.34 23.92 23.32 23.88 89,026,888 +0.79(+3.42%)
Oct 31, 2012 23.10 23.37 23.06 23.09 85,848,200 +0.27(+1.17%)
Oct 26, 2012 22.54 22.83 22.83 22.83 71,420,600 +0.27(+1.18%)
Oct 25, 2012 22.81 22.82 22.54 22.56 66,824,120 -0.02(-0.08%)
Oct 24, 2012 22.79 22.82 22.55 22.58 65,888,852 -0.12(-0.52%)
Oct 23, 2012 22.47 22.82 22.46 22.69 79,607,456 -0.48(-2.07%)
Oct 19, 2012 23.51 23.53 23.06 23.17 111,817,240 -0.69(-2.90%)
Oct 18, 2012 23.99 24.06 23.68 23.87 72,768,552 -0.08(-0.32%)
Oct 17, 2012 23.71 23.98 23.54 23.94 54,632,308 +0.08(+0.34%)
Oct 16, 2012 23.83 24.06 23.72 23.86 58,999,384 -0.02(-0.07%)
Oct 15, 2012 23.76 24.05 23.67 23.88 52,450,292 +0.25(+1.06%)
Oct 12, 2012 23.44 23.72 23.30 23.63 57,426,580 +0.20(+0.86%)
Oct 11, 2012 23.64 23.67 23.36 23.42 51,274,040 -0.02(-0.10%)
Oct 10, 2012 23.59 23.72 23.42 23.45 58,346,516 -0.24(-1.02%)
Oct 09, 2012 24.02 24.06 23.61 23.69 55,762,924 -0.40(-1.68%)
Oct 08, 2012 23.98 24.21 23.91 24.10 36,769,404 -0.06(-0.23%)
Oct 05, 2012 24.46 24.48 24.06 24.15 50,835,896 -0.15(-0.60%)
Oct 04, 2012 24.25 24.30 23.93 24.30 53,925,932 +0.14(+0.57%)
Oct 03, 2012 24.07 24.27 24.01 24.16 57,659,028 +0.16(+0.67%)
Oct 02, 2012 24.02 24.19 23.87 24.00 52,837,704 +0.14(+0.58%)
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.