Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.03 25.11 24.85 24.99 2,812,225 -0.04(-0.16%)
Nov 29, 2012 24.96 25.29 24.90 25.03 4,875,502 +0.25(+1.01%)
Nov 28, 2012 24.54 24.82 24.42 24.78 2,754,796 +0.04(+0.16%)
Nov 27, 2012 24.70 24.94 24.66 24.74 3,539,123 -0.03(-0.12%)
Nov 26, 2012 24.60 24.90 24.59 24.77 4,796,894 -0.06(-0.24%)
Nov 23, 2012 24.55 24.84 24.47 24.83 1,506,797 +0.51(+2.10%)
Nov 21, 2012 24.28 24.38 24.08 24.32 2,314,146 +0.07(+0.29%)
Nov 20, 2012 23.95 24.26 23.86 24.25 2,653,285 +0.21(+0.87%)
Nov 19, 2012 23.75 24.04 23.73 24.04 3,462,762 +0.64(+2.74%)
Nov 16, 2012 23.62 23.65 22.94 23.40 4,028,282 +0.19(+0.82%)
Nov 15, 2012 23.29 24.12 23.07 23.21 3,803,614 -0.11(-0.47%)
Nov 14, 2012 24.05 24.13 23.22 23.32 2,897,165 -0.62(-2.59%)
Nov 13, 2012 23.82 24.28 23.68 23.94 3,129,403 -0.13(-0.54%)
Nov 12, 2012 23.99 24.16 23.89 24.07 2,152,084 +0.17(+0.71%)
Nov 09, 2012 23.63 24.11 23.38 23.90 2,911,082 +0.15(+0.63%)
Nov 08, 2012 23.94 24.18 23.75 23.75 2,498,961 -0.15(-0.63%)
Nov 07, 2012 24.21 24.28 23.78 23.90 4,315,277 -0.77(-3.12%)
Nov 06, 2012 24.57 24.78 24.47 24.67 2,565,967 +0.20(+0.82%)
Nov 05, 2012 24.39 24.55 24.12 24.47 1,878,259 +0.07(+0.29%)
Nov 02, 2012 24.73 24.82 24.38 24.40 3,604,947 -0.34(-1.37%)
Nov 01, 2012 24.31 24.81 23.83 24.74 5,959,326 +0.42(+1.73%)
Oct 31, 2012 24.39 24.40 23.94 24.32 4,290,989 +0.07(+0.29%)
Oct 26, 2012 24.15 24.25 24.25 24.25 3,034,100 +0.06(+0.25%)
Oct 25, 2012 24.39 24.43 24.02 24.19 1,946,250 +0.11(+0.46%)
Oct 24, 2012 24.21 24.38 24.04 24.08 3,068,341 +0.02(+0.08%)
Oct 23, 2012 24.08 24.15 23.87 24.06 3,800,461 -0.57(-2.31%)
Oct 19, 2012 25.09 25.11 24.44 24.63 3,078,312 -0.56(-2.22%)
Oct 18, 2012 25.23 25.38 24.97 25.19 3,712,418 -0.11(-0.43%)
Oct 17, 2012 25.15 25.39 25.03 25.30 4,745,547 +0.28(+1.12%)
Oct 16, 2012 24.92 25.21 24.86 25.02 3,869,678 +0.28(+1.13%)
Oct 15, 2012 24.86 24.86 24.51 24.74 2,667,715 +0.03(+0.12%)
Oct 12, 2012 24.97 25.00 24.34 24.71 3,172,551 -0.30(-1.20%)
Oct 11, 2012 25.31 25.43 24.92 25.01 2,349,685 +0.04(+0.16%)
Oct 10, 2012 25.02 25.17 24.80 24.97 3,114,228 -0.21(-0.83%)
Oct 09, 2012 25.50 25.62 25.18 25.18 3,027,287 -0.31(-1.22%)
Oct 08, 2012 25.32 25.63 25.25 25.49 1,902,397 -0.02(-0.08%)
Oct 05, 2012 25.94 26.09 25.40 25.51 2,761,006 -0.17(-0.66%)
Oct 04, 2012 25.57 25.85 25.46 25.68 2,817,826 +0.31(+1.22%)
Oct 03, 2012 25.11 25.42 24.72 25.37 3,987,667 +0.30(+1.20%)
Oct 02, 2012 25.28 25.32 24.91 25.07 2,486,177 -0.04(-0.16%)
Oct 01, 2012 25.21 25.56 24.98 25.11 3,699,221 +0.12(+0.48%)
Sep 28, 2012 24.96 25.09 24.80 24.99 2,482,283 -0.11(-0.44%)
Sep 27, 2012 24.84 25.21 24.62 25.10 2,461,864 +0.50(+2.03%)
Sep 26, 2012 24.86 24.87 24.52 24.60 2,886,735 -0.26(-1.05%)
Sep 25, 2012 25.48 25.50 24.86 24.86 2,451,712 -0.49(-1.93%)
Sep 24, 2012 25.22 25.53 25.18 25.35 1,964,728 -0.04(-0.16%)
Sep 21, 2012 25.59 25.75 25.39 25.39 2,336,258 -0.07(-0.27%)
Sep 20, 2012 25.36 25.52 25.13 25.46 2,387,020 -0.12(-0.47%)
Sep 19, 2012 25.71 25.80 25.58 25.58 2,001,984 -0.13(-0.51%)
Sep 18, 2012 25.80 25.84 25.54 25.71 2,380,437 -0.14(-0.54%)
Sep 17, 2012 25.86 26.00 25.65 25.85 3,212,992 +0.03(+0.12%)
Sep 14, 2012 25.91 26.25 25.76 25.82 5,850,577 +0.17(+0.66%)
Sep 13, 2012 25.10 25.74 24.79 25.65 4,387,486 +0.67(+2.68%)
Sep 12, 2012 24.97 25.19 24.93 24.98 3,013,349 +0.19(+0.77%)
Sep 11, 2012 24.60 24.98 24.57 24.79 3,439,463 +0.19(+0.77%)
Sep 10, 2012 24.69 24.99 24.56 24.60 2,577,542 -0.41(-1.64%)
Sep 07, 2012 24.86 25.06 24.78 25.01 3,194,955 +0.24(+0.97%)
Sep 06, 2012 24.10 24.80 24.01 24.77 3,987,991 +0.92(+3.86%)
Sep 05, 2012 23.82 23.96 23.61 23.85 3,699,532 +0.03(+0.13%)
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.