Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.68 23.01 22.66 23.00 3,536,422 +0.18(+0.80%)
Dec 28, 2012 22.92 23.02 22.79 22.82 2,519,664 -0.22(-0.95%)
Dec 27, 2012 23.01 23.15 22.76 23.03 3,793,520 +0.02(+0.09%)
Dec 26, 2012 23.19 23.22 22.90 23.01 2,375,299 -0.18(-0.78%)
Dec 24, 2012 23.15 23.23 23.08 23.19 1,272,847 -0.02(-0.09%)
Dec 21, 2012 23.40 23.53 23.14 23.21 6,778,856 -0.31(-1.33%)
Dec 20, 2012 23.27 23.53 23.21 23.53 4,161,754 +0.29(+1.25%)
Dec 19, 2012 23.43 23.43 23.22 23.24 3,064,158 -0.18(-0.78%)
Dec 18, 2012 23.20 23.43 23.14 23.42 7,785,074 +0.22(+0.94%)
Dec 17, 2012 23.03 23.27 22.95 23.20 2,973,461 +0.13(+0.57%)
Dec 14, 2012 23.12 23.25 23.04 23.07 2,634,850 -0.09(-0.38%)
Dec 13, 2012 23.27 23.29 23.13 23.16 2,981,705 -0.12(-0.50%)
Dec 12, 2012 23.20 23.31 23.08 23.27 5,563,410 +0.13(+0.56%)
Dec 11, 2012 23.05 23.24 23.04 23.14 3,364,484 +0.09(+0.41%)
Dec 10, 2012 23.07 23.09 22.97 23.05 2,639,580 -0.07(-0.31%)
Dec 07, 2012 23.16 23.17 23.03 23.12 3,502,929 -0.03(-0.13%)
Dec 06, 2012 23.03 23.16 22.98 23.15 4,063,699 +0.15(+0.63%)
Dec 05, 2012 22.75 23.05 22.70 23.00 4,351,540 +0.32(+1.41%)
Dec 04, 2012 22.87 22.96 22.63 22.68 4,733,980 -0.31(-1.33%)
Nov 30, 2012 22.90 23.03 22.84 22.99 3,562,417 +0.11(+0.48%)
Nov 29, 2012 23.02 23.06 22.86 22.88 3,654,870 -0.07(-0.28%)
Nov 28, 2012 22.63 22.95 22.52 22.95 4,980,373 +0.23(+1.02%)
Nov 27, 2012 22.52 22.88 22.44 22.71 5,580,357 +0.17(+0.74%)
Nov 26, 2012 22.40 22.55 22.34 22.55 3,778,917 +0.03(+0.13%)
Nov 23, 2012 22.18 22.52 22.18 22.52 1,739,087 +0.38(+1.71%)
Nov 21, 2012 22.07 22.15 21.97 22.14 3,869,588 +0.01(+0.07%)
Nov 20, 2012 22.15 22.16 21.96 22.13 2,963,284 -0.01(-0.03%)
Nov 19, 2012 21.95 22.13 21.85 22.13 3,723,594 +0.32(+1.47%)
Nov 16, 2012 21.81 21.91 21.67 21.81 5,748,449 +0.08(+0.37%)
Nov 15, 2012 21.73 21.83 21.61 21.73 4,527,974 -0.05(-0.23%)
Nov 14, 2012 21.79 21.98 21.75 21.78 4,346,428 +0.02(+0.10%)
Nov 13, 2012 21.69 21.89 21.67 21.76 4,674,237 +0.00(+0.00%)
Nov 12, 2012 21.76 21.84 21.72 21.76 3,414,383 -0.03(-0.13%)
Nov 09, 2012 21.63 21.90 21.61 21.79 4,074,490 +0.08(+0.37%)
Nov 08, 2012 21.91 22.00 21.70 21.71 4,591,187 -0.25(-1.16%)
Nov 07, 2012 22.16 22.20 21.94 21.97 4,310,570 -0.27(-1.21%)
Nov 06, 2012 22.39 22.49 22.22 22.23 4,609,868 -0.12(-0.55%)
Nov 05, 2012 22.30 22.43 22.12 22.36 6,325,048 -0.41(-1.79%)
Nov 02, 2012 23.05 23.08 22.72 22.76 8,524,793 -0.17(-0.73%)
Nov 01, 2012 22.58 23.00 22.52 22.93 5,299,940 +0.36(+1.61%)
Oct 31, 2012 22.50 22.71 22.42 22.57 4,059,461 +0.15(+0.68%)
Oct 26, 2012 22.45 22.42 22.42 22.42 3,354,776 +0.01(+0.06%)
Oct 25, 2012 22.23 22.40 22.16 22.40 3,722,596 +0.31(+1.41%)
Oct 24, 2012 22.29 22.37 21.98 22.09 4,329,406 -0.16(-0.72%)
Oct 23, 2012 22.24 22.35 22.15 22.25 3,854,097 -0.21(-0.94%)
Oct 19, 2012 23.04 23.07 22.36 22.46 9,008,621 -0.56(-2.43%)
Oct 18, 2012 23.00 23.06 22.81 23.02 3,422,767 +0.02(+0.09%)
Oct 17, 2012 23.01 23.04 22.92 23.00 2,155,844 +0.05(+0.22%)
Oct 16, 2012 22.95 23.04 22.79 22.95 2,779,518 +0.07(+0.32%)
Oct 15, 2012 22.70 22.95 22.69 22.87 3,063,432 +0.17(+0.77%)
Oct 12, 2012 22.75 22.84 22.60 22.70 2,904,203 +0.00(+0.00%)
Oct 11, 2012 22.71 22.82 22.68 22.70 2,333,497 +0.07(+0.29%)
Oct 10, 2012 22.66 22.87 22.62 22.63 2,574,521 -0.05(-0.22%)
Oct 09, 2012 22.77 22.92 22.68 22.68 2,789,553 -0.12(-0.54%)
Oct 08, 2012 22.90 22.93 22.74 22.81 2,373,024 -0.15(-0.63%)
Oct 05, 2012 23.03 23.04 22.83 22.95 2,549,006 +0.03(+0.13%)
Oct 04, 2012 23.04 23.11 22.88 22.92 2,825,005 -0.03(-0.13%)
Oct 03, 2012 22.91 22.99 22.79 22.95 4,026,786 +0.09(+0.38%)
Oct 02, 2012 22.82 22.97 22.65 22.87 5,666,369 +0.14(+0.60%)
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.