Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.24 26.43 26.21 26.22 4,513,602 +0.01(+0.02%)
Jan 30, 2013 26.26 26.36 26.20 26.22 5,472,633 +0.02(+0.07%)
Jan 29, 2013 25.93 26.25 25.90 26.20 5,208,263 +0.58(+2.27%)
Jan 28, 2013 25.60 25.71 25.59 25.62 3,127,380 -0.12(-0.47%)
Jan 25, 2013 25.86 25.87 25.64 25.74 3,766,717 -0.03(-0.13%)
Jan 24, 2013 25.81 25.87 25.75 25.78 4,776,312 +0.00(+0.00%)
Jan 23, 2013 25.82 25.86 25.70 25.78 3,752,404 +0.05(+0.18%)
Jan 22, 2013 25.76 25.79 25.55 25.73 7,931,549 +0.47(+1.84%)
Jan 18, 2013 25.32 25.35 25.16 25.26 2,864,565 -0.05(-0.18%)
Jan 17, 2013 25.25 25.38 25.20 25.31 2,661,661 +0.05(+0.21%)
Jan 16, 2013 25.17 25.28 25.17 25.26 4,057,504 -0.01(-0.02%)
Jan 15, 2013 25.17 25.30 25.17 25.26 3,799,054 -0.18(-0.72%)
Jan 14, 2013 25.31 25.47 25.30 25.45 4,161,010 -0.16(-0.63%)
Jan 11, 2013 25.56 25.64 25.47 25.61 2,958,813 +0.03(+0.11%)
Jan 10, 2013 25.53 25.63 25.30 25.58 2,102,991 +0.12(+0.47%)
Jan 09, 2013 25.38 25.51 25.34 25.46 2,731,574 +0.01(+0.02%)
Jan 08, 2013 25.43 25.48 25.36 25.45 2,522,281 +0.00(+0.00%)
Jan 07, 2013 25.42 25.47 25.37 25.45 3,114,583 +0.01(+0.02%)
Jan 04, 2013 25.30 25.50 25.29 25.45 3,215,373 +0.16(+0.64%)
Jan 03, 2013 25.25 25.35 25.21 25.29 2,813,088 -0.09(-0.34%)
Jan 02, 2013 25.44 25.45 25.24 25.37 4,784,684 +0.37(+1.49%)
Dec 31, 2012 24.84 25.03 24.77 25.00 2,675,463 +0.14(+0.58%)
Dec 28, 2012 25.01 25.07 24.84 24.86 3,504,902 -0.14(-0.57%)
Dec 27, 2012 25.17 25.17 24.86 25.00 3,832,839 +0.01(+0.02%)
Dec 26, 2012 25.11 25.12 24.93 24.99 2,382,789 -0.10(-0.41%)
Dec 24, 2012 25.06 25.13 24.98 25.10 1,501,820 +0.00(+0.00%)
Dec 21, 2012 25.15 25.17 25.04 25.10 4,524,465 -0.20(-0.80%)
Dec 20, 2012 25.32 25.34 25.24 25.30 6,001,414 +0.10(+0.41%)
Dec 19, 2012 25.44 25.49 25.19 25.20 5,631,614 -0.18(-0.70%)
Dec 18, 2012 25.40 25.56 25.34 25.37 4,336,212 +0.01(+0.02%)
Dec 17, 2012 25.37 25.47 25.26 25.37 4,903,187 +0.00(+0.00%)
Dec 14, 2012 25.31 25.41 25.26 25.37 6,695,083 +0.10(+0.41%)
Dec 13, 2012 25.29 25.39 25.13 25.26 5,320,595 -0.16(-0.61%)
Dec 12, 2012 25.56 25.61 25.36 25.42 12,181,303 -0.09(-0.36%)
Dec 11, 2012 25.38 25.56 25.35 25.51 10,172,830 +0.23(+0.91%)
Dec 10, 2012 25.12 25.32 25.07 25.28 6,277,436 +0.37(+1.50%)
Dec 07, 2012 24.89 24.93 24.78 24.91 2,605,353 -0.08(-0.32%)
Dec 06, 2012 25.04 25.06 24.87 24.99 2,704,116 -0.03(-0.14%)
Dec 05, 2012 24.89 25.09 24.87 25.02 2,921,565 -0.05(-0.18%)
Dec 04, 2012 25.12 25.12 25.01 25.07 4,117,824 +0.34(+1.37%)
Nov 30, 2012 24.74 24.78 24.63 24.73 4,653,203 -0.22(-0.90%)
Nov 29, 2012 24.80 25.00 24.80 24.95 3,972,209 +0.24(+0.98%)
Nov 28, 2012 24.50 24.72 24.41 24.71 6,168,442 +0.14(+0.58%)
Nov 27, 2012 24.63 24.68 24.55 24.57 3,021,625 +0.00(+0.00%)
Nov 26, 2012 24.65 24.66 24.47 24.57 4,197,655 -0.25(-1.02%)
Nov 23, 2012 24.71 24.83 24.67 24.82 1,825,371 +0.35(+1.43%)
Nov 21, 2012 24.37 24.53 24.37 24.47 3,123,895 +0.08(+0.33%)
Nov 20, 2012 24.25 24.43 24.24 24.39 3,086,325 +0.02(+0.07%)
Nov 19, 2012 24.26 24.48 24.26 24.37 4,889,614 +0.24(+0.98%)
Nov 16, 2012 24.09 24.21 23.97 24.14 3,314,958 +0.03(+0.14%)
Nov 15, 2012 24.22 24.25 24.03 24.10 4,917,871 +0.01(+0.05%)
Nov 14, 2012 24.38 24.39 24.03 24.09 4,142,385 -0.19(-0.78%)
Nov 13, 2012 24.28 24.45 24.25 24.28 5,803,070 -0.12(-0.51%)
Nov 12, 2012 24.57 24.61 24.11 24.41 5,824,032 -0.29(-1.19%)
Nov 09, 2012 24.55 24.82 24.55 24.70 3,697,461 -0.07(-0.27%)
Nov 08, 2012 24.88 25.01 24.77 24.77 3,768,728 -0.38(-1.51%)
Nov 07, 2012 25.38 25.38 25.00 25.15 4,319,532 -0.21(-0.83%)
Nov 06, 2012 25.30 25.47 25.29 25.36 3,599,322 +0.26(+1.02%)
Nov 05, 2012 25.18 25.19 25.04 25.10 3,911,638 +0.33(+1.33%)
Nov 02, 2012 24.67 24.91 24.59 24.78 13,096,288 -0.67(-2.63%)
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.