Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.91 26.58 25.89 26.49 3,122,893 +0.47(+1.81%)
Dec 28, 2012 26.18 26.41 25.93 26.02 2,722,568 -0.33(-1.24%)
Dec 27, 2012 26.01 26.43 25.87 26.35 3,360,375 +0.38(+1.45%)
Dec 26, 2012 26.34 26.43 25.64 25.97 3,522,450 -0.36(-1.37%)
Dec 24, 2012 26.34 26.42 26.06 26.33 1,159,355 -0.01(-0.03%)
Dec 21, 2012 26.41 26.50 26.09 26.34 4,491,580 -0.10(-0.37%)
Dec 20, 2012 26.57 26.62 26.02 26.44 3,643,530 -0.10(-0.38%)
Dec 19, 2012 26.71 27.00 26.52 26.54 4,180,874 -0.11(-0.41%)
Dec 18, 2012 26.61 26.90 26.54 26.65 4,128,471 +0.13(+0.48%)
Dec 17, 2012 26.00 26.53 25.96 26.52 4,575,637 +0.51(+1.98%)
Dec 14, 2012 26.19 26.32 25.78 26.00 4,456,472 +0.13(+0.50%)
Dec 13, 2012 26.27 26.39 25.80 25.87 3,506,038 -0.40(-1.52%)
Dec 12, 2012 26.63 26.63 26.08 26.27 3,693,847 -0.28(-1.04%)
Dec 11, 2012 26.15 26.57 26.08 26.55 4,971,170 +0.46(+1.78%)
Dec 10, 2012 26.73 26.77 25.77 26.09 9,356,692 -0.69(-2.59%)
Dec 07, 2012 26.88 26.99 26.41 26.78 4,879,739 -0.07(-0.25%)
Dec 06, 2012 27.01 27.31 26.79 26.85 6,072,675 -0.29(-1.06%)
Dec 05, 2012 27.37 27.76 26.80 27.14 6,255,110 -0.24(-0.86%)
Dec 04, 2012 28.15 28.21 27.29 27.37 3,771,759 -0.76(-2.69%)
Nov 30, 2012 28.39 28.40 27.91 28.13 4,520,907 -0.22(-0.79%)
Nov 29, 2012 28.48 28.48 28.05 28.35 3,898,169 -0.05(-0.19%)
Nov 28, 2012 27.30 28.44 27.26 28.41 4,211,141 +1.08(+3.95%)
Nov 27, 2012 26.85 27.60 26.65 27.33 4,150,703 -0.23(-0.85%)
Nov 26, 2012 27.71 27.92 27.25 27.56 4,064,172 -0.22(-0.79%)
Nov 23, 2012 27.58 27.79 27.54 27.78 1,082,068 +0.30(+1.08%)
Nov 21, 2012 27.70 27.82 27.38 27.49 2,043,290 -0.13(-0.47%)
Nov 20, 2012 27.52 27.68 27.37 27.61 3,005,584 +0.10(+0.37%)
Nov 19, 2012 27.32 27.77 27.28 27.51 6,307,434 +0.21(+0.75%)
Nov 16, 2012 26.99 27.39 26.89 27.31 3,233,885 +0.34(+1.27%)
Nov 15, 2012 27.02 27.38 26.82 26.97 2,382,099 -0.11(-0.39%)
Nov 14, 2012 27.57 27.81 26.90 27.07 3,850,256 -0.36(-1.32%)
Nov 13, 2012 27.91 27.91 27.26 27.43 4,103,783 -0.55(-1.97%)
Nov 12, 2012 28.05 28.08 27.12 27.98 6,302,258 +1.18(+4.41%)
Nov 09, 2012 26.84 27.21 26.77 26.80 4,508,679 -0.09(-0.35%)
Nov 08, 2012 27.62 27.62 26.86 26.89 3,675,584 -0.72(-2.61%)
Nov 07, 2012 27.91 28.01 27.37 27.62 2,990,144 -0.54(-1.92%)
Nov 06, 2012 27.79 28.16 27.68 28.16 1,780,952 +0.35(+1.25%)
Nov 05, 2012 27.64 27.95 27.57 27.81 1,332,703 +0.13(+0.46%)
Nov 02, 2012 28.07 28.30 27.68 27.68 2,253,458 -0.31(-1.10%)
Nov 01, 2012 27.64 28.17 27.34 27.99 3,537,266 +0.57(+2.06%)
Oct 31, 2012 27.87 28.04 27.14 27.42 4,840,378 +0.32(+1.19%)
Oct 26, 2012 27.22 27.10 27.10 27.10 11,466,713 -0.10(-0.35%)
Oct 25, 2012 27.63 27.76 27.11 27.20 2,700,646 -0.27(-0.98%)
Oct 24, 2012 27.32 27.47 26.85 27.47 5,800,983 +0.19(+0.68%)
Oct 23, 2012 27.76 27.82 27.00 27.28 6,353,201 -1.95(-6.66%)
Oct 19, 2012 29.53 29.61 29.03 29.23 5,492,045 -0.36(-1.22%)
Oct 18, 2012 29.61 29.65 29.28 29.59 2,544,901 -0.01(-0.02%)
Oct 17, 2012 29.43 29.76 29.26 29.59 2,417,025 +0.10(+0.34%)
Oct 16, 2012 28.78 29.50 28.78 29.49 3,848,555 +0.81(+2.83%)
Oct 15, 2012 28.37 28.84 28.21 28.68 2,998,531 +0.34(+1.19%)
Oct 12, 2012 28.10 28.50 28.04 28.34 2,707,122 +0.30(+1.06%)
Oct 11, 2012 28.21 28.27 28.03 28.05 1,517,878 +0.08(+0.28%)
Oct 10, 2012 28.11 28.30 27.92 27.97 1,513,644 -0.08(-0.30%)
Oct 09, 2012 28.28 28.48 28.00 28.05 1,700,783 -0.20(-0.71%)
Oct 08, 2012 28.56 28.58 28.22 28.25 1,465,041 -0.28(-0.98%)
Oct 05, 2012 28.69 28.74 28.37 28.53 2,166,909 -0.02(-0.09%)
Oct 04, 2012 28.27 28.72 28.19 28.56 3,544,125 +0.41(+1.47%)
Oct 03, 2012 28.30 28.39 28.10 28.14 2,193,151 -0.11(-0.38%)
Oct 02, 2012 27.80 28.26 27.67 28.25 2,892,303 +0.45(+1.62%)
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.