Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.90 26.54 25.81 26.47 3,662,553 +0.52(+2.01%)
Dec 28, 2012 26.15 26.41 25.94 25.95 2,385,455 -0.37(-1.41%)
Dec 27, 2012 26.17 26.38 25.83 26.32 3,168,805 +0.15(+0.58%)
Dec 26, 2012 26.57 26.57 26.02 26.17 2,843,258 -0.33(-1.23%)
Dec 24, 2012 26.32 26.59 26.25 26.49 1,265,467 +0.04(+0.16%)
Dec 21, 2012 26.33 26.54 26.16 26.45 7,283,082 -0.09(-0.33%)
Dec 20, 2012 25.90 26.70 25.86 26.54 4,968,068 +0.68(+2.64%)
Dec 19, 2012 26.02 26.09 25.84 25.86 4,118,906 -0.14(-0.53%)
Dec 18, 2012 25.57 26.01 25.57 25.99 3,660,297 +0.43(+1.67%)
Dec 17, 2012 25.58 25.63 25.38 25.57 3,366,118 +0.10(+0.40%)
Dec 14, 2012 25.40 25.71 25.33 25.46 2,814,090 +0.06(+0.23%)
Dec 13, 2012 25.52 25.52 25.33 25.41 4,997,227 -0.18(-0.71%)
Dec 12, 2012 25.62 25.70 25.36 25.59 2,850,507 +0.03(+0.11%)
Dec 11, 2012 25.60 25.70 25.51 25.56 2,380,668 +0.04(+0.14%)
Dec 10, 2012 25.57 25.65 25.46 25.52 3,710,853 -0.04(-0.17%)
Dec 07, 2012 25.35 25.58 25.24 25.57 4,762,240 +0.24(+0.95%)
Dec 06, 2012 24.89 25.33 24.88 25.33 4,214,360 +0.44(+1.78%)
Dec 05, 2012 24.88 25.01 24.70 24.88 4,256,117 +0.03(+0.12%)
Dec 04, 2012 24.60 25.03 24.34 24.86 2,832,231 +0.23(+0.94%)
Nov 30, 2012 24.75 24.88 24.58 24.62 4,456,463 -0.06(-0.24%)
Nov 29, 2012 24.71 24.81 24.52 24.68 4,199,428 +0.12(+0.47%)
Nov 28, 2012 24.53 24.60 24.26 24.56 3,938,508 -0.07(-0.27%)
Nov 27, 2012 24.69 24.69 24.41 24.63 5,288,463 -0.25(-1.02%)
Nov 26, 2012 24.59 24.97 24.59 24.88 3,932,315 +0.15(+0.62%)
Nov 23, 2012 24.65 24.77 24.51 24.73 1,242,831 +0.14(+0.56%)
Nov 21, 2012 24.29 24.63 24.22 24.59 2,902,382 +0.36(+1.50%)
Nov 20, 2012 24.10 24.25 23.98 24.23 3,618,801 +0.04(+0.18%)
Nov 19, 2012 24.04 24.33 23.92 24.19 3,603,005 +0.48(+2.02%)
Nov 16, 2012 23.68 23.82 23.44 23.71 3,957,231 +0.06(+0.25%)
Nov 15, 2012 23.86 23.98 23.45 23.65 2,690,155 -0.18(-0.76%)
Nov 14, 2012 24.30 24.36 23.71 23.83 3,728,499 -0.38(-1.56%)
Nov 13, 2012 24.04 24.39 24.00 24.21 2,527,355 +0.02(+0.09%)
Nov 12, 2012 24.29 24.46 24.08 24.19 1,864,963 -0.04(-0.15%)
Nov 09, 2012 24.30 24.52 24.14 24.22 2,545,432 -0.15(-0.60%)
Nov 08, 2012 24.72 24.87 24.35 24.37 3,743,692 -0.41(-1.64%)
Nov 07, 2012 24.69 24.87 24.62 24.78 5,375,019 -0.18(-0.73%)
Nov 06, 2012 24.83 25.07 24.67 24.96 2,587,328 +0.16(+0.64%)
Nov 05, 2012 24.90 24.96 24.43 24.80 2,757,900 -0.14(-0.55%)
Nov 02, 2012 25.10 25.19 24.92 24.93 3,801,528 +0.08(+0.32%)
Nov 01, 2012 24.87 25.07 24.77 24.86 3,193,290 -0.02(-0.09%)
Oct 31, 2012 24.67 24.93 24.48 24.88 5,036,418 +0.28(+1.12%)
Oct 26, 2012 24.91 24.60 24.60 24.60 3,238,804 -0.27(-1.08%)
Oct 25, 2012 25.25 25.51 24.54 24.87 3,881,146 -0.20(-0.78%)
Oct 24, 2012 25.37 25.61 25.02 25.07 4,098,523 -0.16(-0.63%)
Oct 23, 2012 25.00 25.40 24.84 25.23 6,303,798 -0.58(-2.25%)
Oct 19, 2012 26.41 26.44 25.76 25.81 4,274,020 -0.59(-2.23%)
Oct 18, 2012 26.18 26.45 26.18 26.39 2,812,214 +0.17(+0.66%)
Oct 17, 2012 26.09 26.32 25.91 26.22 3,346,103 +0.12(+0.47%)
Oct 16, 2012 25.91 26.16 25.77 26.10 2,724,780 +0.38(+1.50%)
Oct 15, 2012 25.36 25.73 25.17 25.71 2,646,711 +0.44(+1.72%)
Oct 12, 2012 25.26 25.56 25.16 25.28 2,457,531 +0.01(+0.03%)
Oct 11, 2012 25.55 25.67 25.27 25.27 3,095,603 +0.00(+0.00%)
Oct 10, 2012 25.12 25.35 24.91 25.27 2,301,551 +0.17(+0.66%)
Oct 09, 2012 25.23 25.41 25.09 25.10 2,083,740 -0.17(-0.69%)
Oct 08, 2012 25.16 25.37 25.07 25.28 2,018,030 -0.04(-0.17%)
Oct 05, 2012 25.55 25.56 25.19 25.32 2,489,944 -0.04(-0.17%)
Oct 04, 2012 25.70 25.89 25.35 25.36 4,148,299 +0.10(+0.40%)
Oct 03, 2012 25.32 25.40 25.18 25.26 3,990,487 -0.01(-0.06%)
Oct 02, 2012 25.23 25.28 24.96 25.28 2,824,974 +0.19(+0.75%)
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.