Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.64 24.82 24.57 24.80 2,697,593 +0.14(+0.58%)
Dec 28, 2012 24.80 24.86 24.64 24.65 3,533,893 -0.14(-0.58%)
Dec 27, 2012 24.97 24.97 24.65 24.80 3,864,543 +0.01(+0.02%)
Dec 26, 2012 24.90 24.91 24.73 24.79 2,402,498 -0.10(-0.41%)
Dec 24, 2012 24.86 24.92 24.78 24.89 1,514,242 +0.00(+0.00%)
Dec 21, 2012 24.94 24.97 24.84 24.89 4,561,889 -0.20(-0.80%)
Dec 20, 2012 25.11 25.13 25.03 25.09 6,051,054 +0.10(+0.41%)
Dec 19, 2012 25.23 25.28 24.98 24.99 5,678,196 -0.18(-0.70%)
Dec 18, 2012 25.19 25.35 25.13 25.17 4,372,079 +0.01(+0.02%)
Dec 17, 2012 25.16 25.26 25.06 25.16 4,943,744 +0.00(+0.00%)
Dec 14, 2012 25.10 25.21 25.06 25.16 6,750,461 +0.10(+0.41%)
Dec 13, 2012 25.09 25.18 24.93 25.06 5,364,604 -0.15(-0.61%)
Dec 12, 2012 25.35 25.40 25.15 25.21 12,282,060 -0.09(-0.36%)
Dec 11, 2012 25.17 25.35 25.14 25.30 10,256,974 +0.23(+0.91%)
Dec 10, 2012 24.91 25.11 24.86 25.07 6,329,360 +0.37(+1.50%)
Dec 07, 2012 24.69 24.73 24.57 24.70 2,626,903 -0.08(-0.32%)
Dec 06, 2012 24.84 24.86 24.66 24.78 2,726,483 -0.03(-0.14%)
Dec 05, 2012 24.68 24.89 24.66 24.82 2,945,731 -0.05(-0.18%)
Dec 04, 2012 24.91 24.91 24.81 24.86 4,151,885 +0.34(+1.37%)
Nov 30, 2012 24.54 24.58 24.43 24.53 4,691,692 -0.22(-0.90%)
Nov 29, 2012 24.60 24.80 24.60 24.75 4,005,065 +0.24(+0.98%)
Nov 28, 2012 24.30 24.52 24.21 24.51 6,219,464 +0.14(+0.59%)
Nov 27, 2012 24.43 24.48 24.35 24.37 3,046,619 +0.00(+0.00%)
Nov 26, 2012 24.45 24.46 24.27 24.37 4,232,376 -0.25(-1.02%)
Nov 23, 2012 24.51 24.62 24.47 24.62 1,840,470 +0.35(+1.43%)
Nov 21, 2012 24.17 24.33 24.17 24.27 3,149,734 +0.08(+0.33%)
Nov 20, 2012 24.05 24.23 24.04 24.19 3,111,853 +0.02(+0.07%)
Nov 19, 2012 24.06 24.28 24.06 24.17 4,930,059 +0.23(+0.98%)
Nov 16, 2012 23.89 24.01 23.77 23.94 3,342,378 +0.03(+0.14%)
Nov 15, 2012 24.02 24.05 23.84 23.91 4,958,549 +0.01(+0.05%)
Nov 14, 2012 24.18 24.19 23.84 23.89 4,176,649 -0.19(-0.78%)
Nov 13, 2012 24.08 24.25 24.05 24.08 5,851,070 -0.12(-0.51%)
Nov 12, 2012 24.37 24.41 23.91 24.21 5,872,205 -0.29(-1.19%)
Nov 09, 2012 24.35 24.62 24.35 24.50 3,728,044 -0.07(-0.27%)
Nov 08, 2012 24.68 24.80 24.57 24.57 3,799,901 -0.38(-1.51%)
Nov 07, 2012 25.17 25.17 24.80 24.94 4,355,261 -0.21(-0.83%)
Nov 06, 2012 25.10 25.26 25.08 25.15 3,629,094 +0.25(+1.02%)
Nov 05, 2012 24.97 24.98 24.83 24.90 3,943,992 +0.33(+1.33%)
Nov 02, 2012 24.47 24.71 24.39 24.57 13,204,613 -0.66(-2.63%)
Nov 01, 2012 25.33 25.34 25.16 25.24 6,866,381 -0.02(-0.09%)
Oct 31, 2012 25.44 25.47 25.10 25.26 4,501,281 -0.25(-0.99%)
Oct 26, 2012 25.59 25.51 25.51 25.51 3,036,872 -0.03(-0.11%)
Oct 25, 2012 25.65 25.65 25.44 25.54 4,042,113 +0.11(+0.42%)
Oct 24, 2012 25.51 25.51 25.36 25.43 5,412,026 +0.23(+0.91%)
Oct 23, 2012 25.32 25.32 25.12 25.20 2,976,907 -0.30(-1.17%)
Oct 19, 2012 25.70 25.73 25.46 25.50 4,084,690 -0.23(-0.90%)
Oct 18, 2012 25.75 25.87 25.70 25.73 6,173,208 -0.22(-0.87%)
Oct 17, 2012 26.00 26.11 25.94 25.96 4,340,315 -0.29(-1.11%)
Oct 16, 2012 26.16 26.27 26.09 26.25 3,187,080 +0.24(+0.91%)
Oct 15, 2012 25.94 26.11 25.93 26.01 3,948,074 +0.23(+0.89%)
Oct 12, 2012 25.78 25.93 25.76 25.78 2,461,215 +0.06(+0.22%)
Oct 11, 2012 25.84 25.90 25.73 25.73 2,895,221 -0.17(-0.65%)
Oct 10, 2012 25.98 25.98 25.82 25.89 2,490,311 -0.08(-0.32%)
Oct 09, 2012 26.09 26.40 25.97 25.98 3,670,203 -0.43(-1.62%)
Oct 08, 2012 26.24 26.43 26.24 26.41 2,589,873 -0.25(-0.93%)
Oct 05, 2012 26.74 26.83 26.56 26.65 3,327,353 -0.04(-0.15%)
Oct 04, 2012 26.59 26.71 26.50 26.69 3,104,576 +0.30(+1.15%)
Oct 03, 2012 26.28 26.42 26.21 26.39 3,539,132 +0.02(+0.06%)
Oct 02, 2012 26.35 26.43 26.25 26.37 2,519,551 +0.27(+1.03%)
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.