Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.86 28.19 27.59 27.59 5,267,336 -0.41(-1.48%)
Jan 30, 2013 27.41 28.13 27.41 28.00 10,215,350 +0.47(+1.70%)
Jan 29, 2013 27.37 28.32 27.25 27.54 7,995,639 -0.34(-1.24%)
Jan 28, 2013 28.27 28.37 27.86 27.88 8,452,939 +0.18(+0.64%)
Jan 25, 2013 27.31 27.73 27.22 27.70 8,872,929 +0.52(+1.92%)
Jan 24, 2013 26.82 27.30 26.65 27.18 9,258,623 +0.57(+2.16%)
Jan 23, 2013 26.82 26.82 26.16 26.61 5,810,035 -0.05(-0.19%)
Jan 22, 2013 26.27 26.73 26.06 26.66 5,877,115 +0.33(+1.24%)
Jan 18, 2013 26.41 26.41 25.98 26.33 5,741,623 -0.08(-0.32%)
Jan 17, 2013 26.48 26.54 26.15 26.42 7,476,137 +0.18(+0.70%)
Jan 16, 2013 25.74 26.33 25.58 26.23 8,071,702 +0.57(+2.24%)
Jan 15, 2013 25.36 25.71 25.21 25.66 4,249,937 +0.18(+0.72%)
Jan 14, 2013 25.12 25.60 24.88 25.47 6,278,350 +0.14(+0.54%)
Jan 11, 2013 24.85 25.48 24.83 25.34 5,600,964 +0.49(+1.97%)
Jan 10, 2013 24.98 25.06 24.56 24.85 6,803,018 +0.16(+0.65%)
Jan 09, 2013 25.04 25.14 24.51 24.68 8,189,158 -0.22(-0.89%)
Jan 08, 2013 25.37 25.37 24.32 24.91 12,018,881 -0.57(-2.23%)
Jan 07, 2013 26.01 26.23 25.44 25.47 9,283,528 -0.64(-2.46%)
Jan 04, 2013 26.15 26.25 25.75 26.12 5,159,264 -0.07(-0.26%)
Jan 03, 2013 26.22 26.68 25.93 26.19 6,029,392 -0.10(-0.38%)
Jan 02, 2013 25.96 26.29 25.71 26.29 11,405,055 +0.57(+2.24%)
Dec 31, 2012 25.09 25.83 25.04 25.71 5,622,020 +0.56(+2.22%)
Dec 28, 2012 25.48 25.53 25.10 25.15 3,845,455 -0.46(-1.80%)
Dec 27, 2012 25.67 25.71 25.26 25.61 4,246,180 -0.10(-0.39%)
Dec 26, 2012 25.83 26.06 25.63 25.71 3,154,493 -0.12(-0.45%)
Dec 24, 2012 25.80 25.90 25.52 25.83 1,611,376 -0.09(-0.35%)
Dec 21, 2012 25.83 25.98 25.47 25.92 7,980,011 -0.19(-0.73%)
Dec 20, 2012 26.26 26.38 25.97 26.11 5,712,990 -0.18(-0.70%)
Dec 19, 2012 26.38 26.68 26.24 26.29 8,027,837 +0.04(+0.15%)
Dec 18, 2012 25.47 26.29 25.45 26.26 7,044,258 +0.83(+3.26%)
Dec 17, 2012 25.36 25.54 25.09 25.43 4,516,440 +0.15(+0.58%)
Dec 14, 2012 25.27 25.52 25.17 25.28 5,449,239 -0.04(-0.15%)
Dec 13, 2012 25.44 25.68 25.12 25.32 10,015,595 +0.76(+3.09%)
Dec 04, 2012 24.61 24.81 24.55 24.56 8,652,100 +0.26(+1.07%)
Nov 30, 2012 24.42 24.48 24.07 24.30 7,851,323 -0.13(-0.53%)
Nov 29, 2012 24.04 24.72 24.00 24.43 11,029,108 +0.40(+1.66%)
Nov 28, 2012 23.75 24.11 23.54 24.03 8,205,062 +0.04(+0.16%)
Nov 27, 2012 23.95 24.26 23.80 23.99 6,730,013 -0.04(-0.16%)
Nov 26, 2012 23.85 24.06 23.54 24.03 6,825,482 +0.16(+0.67%)
Nov 23, 2012 23.53 23.89 23.39 23.87 2,806,781 +0.54(+2.30%)
Nov 21, 2012 23.54 23.59 23.25 23.34 5,733,321 -0.12(-0.52%)
Nov 20, 2012 23.57 23.67 23.34 23.46 5,550,527 -0.21(-0.91%)
Nov 19, 2012 23.38 23.69 23.01 23.67 8,182,316 +0.48(+2.08%)
Nov 16, 2012 23.18 23.27 22.58 23.19 11,775,679 +0.05(+0.20%)
Nov 15, 2012 23.16 23.60 22.76 23.14 29,761,546 +2.36(+11.35%)
Nov 14, 2012 20.88 21.07 20.59 20.79 21,274,224 +0.61(+3.01%)
Nov 13, 2012 20.31 20.51 20.12 20.18 10,002,956 -0.37(-1.81%)
Nov 12, 2012 21.00 21.20 20.50 20.55 5,534,572 -0.40(-1.92%)
Nov 09, 2012 20.90 21.20 20.84 20.95 5,135,960 +0.02(+0.11%)
Nov 08, 2012 21.27 21.50 20.93 20.93 5,419,390 -0.32(-1.51%)
Nov 07, 2012 21.34 21.42 20.92 21.25 8,255,555 -0.31(-1.46%)
Nov 06, 2012 21.47 21.62 21.43 21.57 9,774,886 +0.12(+0.58%)
Nov 05, 2012 21.17 21.53 21.17 21.44 4,982,039 +0.18(+0.86%)
Nov 02, 2012 21.97 22.00 21.23 21.26 7,450,545 -0.27(-1.26%)
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.