Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.18 25.33 25.11 25.14 6,335,752 +0.04(+0.17%)
Jan 30, 2013 25.16 25.27 25.06 25.10 6,974,358 -0.08(-0.31%)
Jan 29, 2013 25.10 25.23 24.97 25.17 7,942,811 +0.03(+0.14%)
Jan 28, 2013 25.09 25.22 25.04 25.14 8,437,281 +0.09(+0.34%)
Jan 25, 2013 25.12 25.21 25.01 25.05 18,956,582 +0.03(+0.10%)
Jan 24, 2013 25.06 25.26 24.99 25.03 15,646,744 -0.44(-1.71%)
Jan 23, 2013 25.43 25.56 25.39 25.46 11,095,368 +0.27(+1.05%)
Jan 22, 2013 25.15 25.20 25.01 25.20 7,483,983 +0.07(+0.27%)
Jan 18, 2013 25.07 25.14 25.00 25.13 9,052,870 -0.03(-0.14%)
Jan 17, 2013 25.19 25.26 25.14 25.16 7,430,240 +0.10(+0.41%)
Jan 16, 2013 24.99 25.16 24.96 25.06 10,201,194 +0.09(+0.34%)
Jan 15, 2013 25.03 25.03 24.88 24.98 9,454,796 -0.16(-0.65%)
Jan 14, 2013 25.13 25.20 25.04 25.14 11,381,461 -0.16(-0.64%)
Jan 11, 2013 25.26 25.33 25.21 25.30 5,915,424 +0.03(+0.14%)
Jan 10, 2013 25.32 25.33 25.05 25.27 11,385,874 +0.13(+0.51%)
Jan 09, 2013 25.12 25.19 25.08 25.14 13,565,867 +0.04(+0.17%)
Jan 08, 2013 25.19 25.24 24.96 25.10 6,508,669 -0.10(-0.38%)
Jan 07, 2013 25.15 25.25 25.04 25.19 8,991,426 -0.03(-0.13%)
Jan 04, 2013 25.30 25.33 25.13 25.22 7,992,388 -0.10(-0.41%)
Jan 03, 2013 25.47 25.54 25.25 25.33 11,449,491 -0.16(-0.64%)
Jan 02, 2013 25.33 25.51 25.21 25.49 17,591,660 +0.82(+3.33%)
Dec 31, 2012 24.19 24.77 24.15 24.67 17,620,976 +0.42(+1.73%)
Dec 28, 2012 24.33 24.50 24.22 24.25 9,652,840 -0.27(-1.12%)
Dec 27, 2012 24.53 24.59 24.21 24.52 12,566,973 -0.03(-0.10%)
Dec 26, 2012 24.68 24.76 24.45 24.55 4,941,240 -0.14(-0.55%)
Dec 24, 2012 24.68 24.73 24.63 24.68 3,034,049 -0.07(-0.28%)
Dec 21, 2012 24.64 24.79 24.56 24.75 15,846,900 -0.22(-0.86%)
Dec 20, 2012 24.94 25.01 24.80 24.97 8,357,091 +0.04(+0.17%)
Dec 19, 2012 25.11 25.13 24.92 24.93 10,834,202 -0.13(-0.51%)
Dec 18, 2012 24.80 25.08 24.71 25.05 12,988,768 +0.37(+1.48%)
Dec 17, 2012 24.39 24.70 24.38 24.69 10,366,413 +0.30(+1.22%)
Dec 14, 2012 24.47 24.54 24.32 24.39 10,781,661 -0.24(-0.97%)
Dec 13, 2012 24.77 24.88 24.54 24.63 10,328,349 -0.18(-0.72%)
Dec 12, 2012 24.97 24.99 24.75 24.81 7,710,329 -0.04(-0.17%)
Dec 11, 2012 24.71 24.99 24.67 24.85 11,669,675 +0.33(+1.35%)
Dec 10, 2012 24.40 24.64 24.38 24.52 16,145,497 +0.06(+0.24%)
Dec 07, 2012 24.71 24.73 24.36 24.46 27,902,534 -0.12(-0.50%)
Dec 06, 2012 24.37 24.65 24.27 24.58 11,455,466 +0.14(+0.57%)
Dec 05, 2012 24.64 24.64 24.29 24.44 14,807,029 -0.24(-0.98%)
Dec 04, 2012 24.73 24.75 24.56 24.68 12,541,073 -0.08(-0.33%)
Nov 30, 2012 24.78 24.83 24.68 24.76 7,412,518 -0.03(-0.10%)
Nov 29, 2012 24.79 24.88 24.68 24.79 15,903,484 +0.12(+0.48%)
Nov 28, 2012 24.37 24.69 24.23 24.67 13,251,853 +0.15(+0.59%)
Nov 27, 2012 24.61 24.69 24.47 24.53 12,635,234 -0.11(-0.44%)
Nov 26, 2012 24.48 24.64 24.39 24.63 9,491,461 +0.11(+0.43%)
Nov 23, 2012 24.29 24.54 24.25 24.53 9,745,898 +0.39(+1.62%)
Nov 21, 2012 24.07 24.19 24.03 24.14 11,879,342 +0.08(+0.32%)
Nov 20, 2012 24.13 24.14 23.84 24.06 17,196,548 -0.10(-0.40%)
Nov 19, 2012 23.80 24.18 23.79 24.16 12,911,589 +0.64(+2.73%)
Nov 16, 2012 23.51 23.60 23.13 23.52 10,201,240 +0.03(+0.14%)
Nov 15, 2012 23.63 23.73 23.40 23.48 10,526,939 -0.13(-0.56%)
Nov 14, 2012 23.97 24.02 23.57 23.61 17,938,980 -0.24(-1.02%)
Nov 13, 2012 23.80 24.08 23.73 23.86 11,866,025 -0.11(-0.48%)
Nov 12, 2012 24.10 24.14 23.89 23.97 6,013,046 -0.04(-0.16%)
Nov 09, 2012 23.88 24.25 23.86 24.01 16,932,766 +0.11(+0.46%)
Nov 08, 2012 24.32 24.40 23.89 23.90 11,131,412 -0.35(-1.44%)
Nov 07, 2012 24.60 24.61 24.18 24.25 11,875,790 -0.62(-2.50%)
Nov 06, 2012 24.86 25.04 24.81 24.87 7,140,302 +0.11(+0.45%)
Nov 05, 2012 24.64 24.82 24.58 24.76 7,078,922 +0.14(+0.55%)
Nov 02, 2012 25.02 25.05 24.59 24.62 10,744,477 -0.32(-1.29%)
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.