Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.10 23.36 23.00 23.03 3,960,786 -0.17(-0.71%)
Nov 29, 2012 22.86 23.33 22.76 23.20 4,913,244 +0.43(+1.91%)
Nov 28, 2012 22.18 22.80 22.12 22.76 3,249,647 +0.43(+1.94%)
Nov 27, 2012 22.25 22.55 22.23 22.33 2,012,624 +0.00(+0.00%)
Nov 26, 2012 22.09 22.48 22.06 22.33 2,201,105 +0.09(+0.43%)
Nov 23, 2012 21.98 22.35 21.78 22.24 1,174,072 +0.41(+1.88%)
Nov 21, 2012 21.64 21.91 21.62 21.83 2,747,927 +0.17(+0.80%)
Nov 20, 2012 21.59 21.65 21.44 21.65 3,193,658 -0.01(-0.04%)
Nov 19, 2012 21.34 21.68 21.32 21.66 2,967,218 +0.34(+1.59%)
Nov 16, 2012 21.53 21.60 21.11 21.32 4,257,585 -0.31(-1.44%)
Nov 15, 2012 21.98 22.04 21.56 21.63 2,412,670 -0.37(-1.67%)
Nov 14, 2012 22.45 22.45 21.94 22.00 2,292,097 -0.33(-1.48%)
Nov 13, 2012 22.39 22.65 22.26 22.33 1,591,414 -0.15(-0.67%)
Nov 12, 2012 22.53 22.61 22.27 22.48 1,260,860 +0.08(+0.35%)
Nov 09, 2012 22.60 22.76 22.39 22.40 3,265,463 -0.23(-1.01%)
Nov 08, 2012 22.95 22.95 22.60 22.63 2,702,290 +0.06(+0.28%)
Nov 07, 2012 23.04 23.16 22.48 22.57 3,408,089 -0.62(-2.69%)
Nov 06, 2012 22.64 23.34 22.58 23.19 4,359,032 +0.53(+2.33%)
Nov 05, 2012 22.14 22.77 22.05 22.66 2,314,918 +0.50(+2.28%)
Nov 02, 2012 22.47 22.57 22.13 22.16 2,563,745 -0.35(-1.54%)
Nov 01, 2012 21.61 22.50 21.53 22.50 2,969,525 +0.79(+3.61%)
Oct 31, 2012 21.94 21.98 21.70 21.72 2,795,878 -0.19(-0.88%)
Oct 26, 2012 21.09 21.91 21.91 21.91 4,737,467 +1.01(+4.83%)
Oct 25, 2012 20.90 21.11 20.78 20.90 2,716,606 +0.17(+0.80%)
Oct 24, 2012 21.22 21.30 20.72 20.74 2,096,029 -0.35(-1.65%)
Oct 23, 2012 20.82 21.15 20.62 21.08 2,106,902 +0.06(+0.30%)
Oct 19, 2012 21.60 21.60 20.99 21.02 3,272,981 -0.59(-2.74%)
Oct 18, 2012 21.76 21.77 21.50 21.61 2,219,719 -0.21(-0.94%)
Oct 17, 2012 21.64 21.94 21.36 21.82 1,629,493 -0.02(-0.11%)
Oct 16, 2012 21.30 21.90 21.27 21.84 2,350,866 +0.57(+2.67%)
Oct 15, 2012 21.06 21.38 21.06 21.27 2,168,011 +0.18(+0.86%)
Oct 12, 2012 21.15 21.26 21.07 21.09 1,976,380 -0.11(-0.50%)
Oct 11, 2012 21.32 21.37 21.11 21.20 1,684,563 +0.11(+0.54%)
Oct 10, 2012 21.53 21.58 21.04 21.08 4,042,090 -0.53(-2.45%)
Oct 09, 2012 21.85 21.95 21.48 21.61 4,549,608 -0.33(-1.51%)
Oct 08, 2012 21.90 22.16 21.83 21.94 2,865,847 +0.02(+0.07%)
Oct 05, 2012 21.76 22.14 21.70 21.93 2,903,724 +0.24(+1.13%)
Oct 04, 2012 21.63 21.73 21.51 21.68 1,761,810 +0.12(+0.55%)
Oct 03, 2012 21.56 21.78 21.52 21.56 2,483,830 +0.09(+0.40%)
Oct 02, 2012 21.47 21.62 21.26 21.48 2,973,209 +0.02(+0.07%)
Oct 01, 2012 21.05 21.57 20.97 21.46 5,166,214 +0.46(+2.17%)
Sep 28, 2012 21.23 21.23 20.77 21.01 2,793,752 -0.32(-1.51%)
Sep 27, 2012 21.06 21.35 20.82 21.33 6,339,514 +0.75(+3.62%)
Sep 26, 2012 20.67 20.72 20.15 20.58 3,511,501 -0.06(-0.29%)
Sep 25, 2012 21.06 21.15 20.59 20.64 2,726,491 -0.24(-1.13%)
Sep 24, 2012 21.20 21.31 20.84 20.88 2,981,205 -0.46(-2.14%)
Sep 21, 2012 21.34 21.50 21.26 21.34 4,070,144 +0.09(+0.41%)
Sep 20, 2012 21.60 21.68 21.13 21.25 4,059,531 -0.46(-2.11%)
Sep 19, 2012 21.68 21.86 21.57 21.71 2,172,724 -0.06(-0.25%)
Sep 18, 2012 21.65 21.83 21.59 21.76 2,034,383 -0.06(-0.25%)
Sep 17, 2012 22.13 22.18 21.68 21.82 4,391,116 -0.41(-1.85%)
Sep 14, 2012 21.71 22.33 21.68 22.23 4,060,649 +0.62(+2.87%)
Sep 13, 2012 21.39 21.68 21.19 21.61 2,972,853 +0.19(+0.87%)
Sep 12, 2012 21.61 21.77 21.30 21.42 3,225,112 -0.16(-0.73%)
Sep 11, 2012 21.62 21.79 21.53 21.58 2,478,918 -0.04(-0.18%)
Sep 10, 2012 22.04 22.06 21.60 21.62 2,184,668 -0.45(-2.04%)
Sep 07, 2012 22.06 22.17 22.01 22.07 2,761,731 -0.10(-0.45%)
Sep 06, 2012 21.43 22.27 21.43 22.17 4,144,771 +0.80(+3.75%)
Sep 05, 2012 21.48 21.55 21.35 21.37 4,309,679 -0.19(-0.88%)
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.