Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.53 26.19 25.50 26.10 3,169,695 +0.46(+1.81%)
Dec 28, 2012 25.79 26.02 25.55 25.64 2,763,370 -0.32(-1.24%)
Dec 27, 2012 25.63 26.04 25.48 25.96 3,410,735 +0.37(+1.45%)
Dec 26, 2012 25.95 26.04 25.26 25.59 3,575,239 -0.35(-1.37%)
Dec 24, 2012 25.95 26.03 25.68 25.94 1,176,729 -0.01(-0.03%)
Dec 21, 2012 26.02 26.11 25.71 25.95 4,558,893 -0.10(-0.37%)
Dec 20, 2012 26.18 26.22 25.64 26.05 3,698,133 -0.10(-0.38%)
Dec 19, 2012 26.32 26.60 26.13 26.15 4,243,530 -0.11(-0.41%)
Dec 18, 2012 26.22 26.50 26.15 26.25 4,190,342 +0.13(+0.48%)
Dec 17, 2012 25.61 26.14 25.57 26.13 4,644,210 +0.51(+1.98%)
Dec 14, 2012 25.80 25.93 25.40 25.62 4,523,259 +0.13(+0.50%)
Dec 13, 2012 25.88 26.00 25.42 25.49 3,558,581 -0.39(-1.52%)
Dec 12, 2012 26.24 26.24 25.69 25.89 3,749,204 -0.27(-1.04%)
Dec 11, 2012 25.77 26.18 25.70 26.16 5,045,671 +0.46(+1.78%)
Dec 10, 2012 26.33 26.38 25.39 25.70 9,496,916 -0.68(-2.59%)
Dec 07, 2012 26.49 26.59 26.02 26.39 4,952,869 -0.07(-0.25%)
Dec 06, 2012 26.62 26.90 26.39 26.45 6,163,683 -0.17(-0.63%)
Dec 05, 2012 26.85 27.23 26.29 26.62 6,376,281 -0.23(-0.86%)
Dec 04, 2012 27.62 27.67 26.77 26.85 3,844,823 -0.74(-2.69%)
Nov 30, 2012 27.85 27.86 27.38 27.60 4,608,483 -0.22(-0.79%)
Nov 29, 2012 27.94 27.94 27.51 27.82 3,973,682 -0.05(-0.19%)
Nov 28, 2012 26.78 27.89 26.74 27.87 4,292,717 +1.06(+3.95%)
Nov 27, 2012 26.34 27.07 26.14 26.81 4,231,109 -0.23(-0.85%)
Nov 26, 2012 27.18 27.39 26.73 27.04 4,142,901 -0.21(-0.79%)
Nov 23, 2012 27.06 27.26 27.01 27.26 1,103,029 +0.29(+1.08%)
Nov 21, 2012 27.17 27.29 26.86 26.96 2,082,871 -0.13(-0.47%)
Nov 20, 2012 27.00 27.16 26.85 27.09 3,063,807 +0.10(+0.37%)
Nov 19, 2012 26.80 27.25 26.77 26.99 6,429,618 +0.20(+0.75%)
Nov 16, 2012 26.48 26.87 26.38 26.79 3,296,531 +0.34(+1.27%)
Nov 15, 2012 26.51 26.86 26.31 26.45 2,428,243 -0.10(-0.39%)
Nov 14, 2012 27.05 27.28 26.39 26.56 3,924,841 -0.35(-1.32%)
Nov 13, 2012 27.38 27.38 26.74 26.91 4,183,280 -0.54(-1.97%)
Nov 12, 2012 27.51 27.55 26.60 27.45 6,424,343 +1.16(+4.41%)
Nov 09, 2012 26.33 26.69 26.26 26.29 4,596,019 -0.09(-0.35%)
Nov 08, 2012 27.09 27.09 26.35 26.38 3,746,786 -0.71(-2.61%)
Nov 07, 2012 27.38 27.48 26.85 27.09 3,048,067 -0.53(-1.92%)
Nov 06, 2012 27.26 27.62 27.15 27.62 1,815,452 +0.34(+1.25%)
Nov 05, 2012 27.12 27.41 27.05 27.28 1,358,519 +0.13(+0.46%)
Nov 02, 2012 27.53 27.76 27.16 27.16 2,297,110 -0.30(-1.10%)
Nov 01, 2012 27.11 27.63 26.82 27.46 3,605,788 +0.56(+2.06%)
Oct 31, 2012 27.34 27.50 26.62 26.90 4,934,143 +0.32(+1.19%)
Oct 26, 2012 26.70 26.59 26.59 26.59 11,688,841 -0.09(-0.35%)
Oct 25, 2012 27.10 27.23 26.60 26.68 2,752,961 -0.26(-0.98%)
Oct 24, 2012 26.80 26.95 26.34 26.95 5,913,357 +0.18(+0.68%)
Oct 23, 2012 27.24 27.29 26.48 26.76 6,476,272 -1.91(-6.66%)
Oct 19, 2012 28.97 29.04 28.48 28.67 5,598,434 -0.35(-1.22%)
Oct 18, 2012 29.04 29.09 28.72 29.03 2,594,200 -0.01(-0.02%)
Oct 17, 2012 28.87 29.20 28.70 29.03 2,463,846 +0.10(+0.34%)
Oct 16, 2012 28.23 28.94 28.23 28.93 3,923,107 +0.80(+2.83%)
Oct 15, 2012 27.83 28.29 27.67 28.14 3,056,617 +0.33(+1.19%)
Oct 12, 2012 27.56 27.96 27.51 27.81 2,759,563 +0.29(+1.06%)
Oct 11, 2012 27.67 27.74 27.50 27.51 1,547,282 +0.08(+0.28%)
Oct 10, 2012 27.58 27.76 27.39 27.44 1,542,966 -0.08(-0.30%)
Oct 09, 2012 27.74 27.94 27.47 27.52 1,733,730 -0.20(-0.71%)
Oct 08, 2012 28.02 28.03 27.68 27.72 1,493,421 -0.28(-0.98%)
Oct 05, 2012 28.14 28.19 27.83 27.99 2,208,886 -0.02(-0.09%)
Oct 04, 2012 27.74 28.17 27.66 28.02 3,612,780 +0.41(+1.47%)
Oct 03, 2012 27.76 27.85 27.56 27.61 2,235,636 -0.11(-0.38%)
Oct 02, 2012 27.27 27.72 27.14 27.72 2,948,332 +0.44(+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.