Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.64 21.65 21.30 21.42 14,419,276 -0.33(-1.51%)
Nov 29, 2012 21.89 22.05 21.71 21.75 11,083,980 -0.04(-0.16%)
Nov 28, 2012 21.23 21.79 21.23 21.79 9,798,656 +0.47(+2.19%)
Nov 27, 2012 21.11 21.54 21.11 21.32 9,710,947 -0.14(-0.67%)
Nov 26, 2012 20.98 21.47 20.96 21.46 13,711,874 +0.20(+0.94%)
Nov 23, 2012 21.10 21.27 21.07 21.26 3,813,115 +0.25(+1.20%)
Nov 21, 2012 21.00 21.06 20.87 21.01 8,376,131 -0.00(-0.01%)
Nov 20, 2012 21.17 21.21 20.94 21.01 10,355,015 -0.16(-0.74%)
Nov 19, 2012 20.55 21.17 20.54 21.17 11,900,968 +0.82(+4.03%)
Nov 16, 2012 20.18 20.38 20.09 20.35 13,639,400 +0.39(+1.94%)
Nov 15, 2012 19.84 20.05 19.80 19.96 8,832,788 +0.05(+0.25%)
Nov 14, 2012 20.21 20.21 19.70 19.91 14,805,874 -0.19(-0.95%)
Nov 13, 2012 20.04 20.36 20.01 20.10 8,209,746 -0.18(-0.89%)
Nov 12, 2012 20.33 20.48 20.21 20.28 6,801,349 -0.00(-0.02%)
Nov 09, 2012 20.15 20.44 20.15 20.29 8,814,241 +0.10(+0.49%)
Nov 08, 2012 20.76 20.79 20.19 20.19 11,887,431 -0.61(-2.95%)
Nov 07, 2012 21.04 21.07 20.80 20.80 8,707,855 -0.33(-1.54%)
Nov 06, 2012 20.91 21.13 20.82 21.13 8,900,590 +0.19(+0.91%)
Nov 05, 2012 20.78 20.98 20.74 20.94 6,652,013 +0.16(+0.76%)
Nov 02, 2012 21.03 21.26 20.77 20.78 8,263,401 -0.18(-0.85%)
Nov 01, 2012 20.20 21.01 20.20 20.96 16,215,322 +0.87(+4.34%)
Oct 31, 2012 20.01 20.17 19.95 20.08 10,384,264 +0.05(+0.25%)
Oct 26, 2012 20.02 20.03 20.03 20.03 56,621,980 -0.04(-0.18%)
Oct 25, 2012 20.45 20.55 20.03 20.07 11,397,458 -0.35(-1.70%)
Oct 24, 2012 20.60 20.62 20.32 20.41 11,315,437 +0.02(+0.08%)
Oct 23, 2012 20.62 20.71 20.38 20.40 10,675,036 -0.80(-3.76%)
Oct 19, 2012 21.44 21.56 21.12 21.20 10,625,931 -0.25(-1.15%)
Oct 18, 2012 21.47 21.55 21.32 21.44 8,848,140 +0.00(+0.00%)
Oct 17, 2012 21.30 21.54 21.30 21.44 8,105,829 +0.07(+0.34%)
Oct 16, 2012 21.16 21.45 21.13 21.37 11,388,731 +0.36(+1.71%)
Oct 15, 2012 20.81 21.06 20.74 21.01 8,563,019 +0.26(+1.26%)
Oct 12, 2012 20.89 20.98 20.73 20.75 7,436,003 -0.11(-0.51%)
Oct 11, 2012 20.80 20.98 20.78 20.86 9,002,813 +0.15(+0.72%)
Oct 10, 2012 20.85 20.98 20.69 20.71 8,200,118 -0.06(-0.28%)
Oct 09, 2012 20.86 21.03 20.75 20.76 11,123,516 -0.11(-0.54%)
Oct 08, 2012 20.88 21.05 20.82 20.88 6,413,090 -0.05(-0.24%)
Oct 05, 2012 21.13 21.21 20.85 20.93 10,518,630 -0.15(-0.70%)
Oct 04, 2012 20.73 21.09 20.66 21.07 14,856,581 +0.46(+2.23%)
Oct 03, 2012 20.86 21.00 20.58 20.61 16,793,376 -0.25(-1.21%)
Oct 02, 2012 21.11 21.14 20.79 20.87 12,732,984 -0.13(-0.63%)
Oct 01, 2012 20.86 21.14 20.80 21.00 12,599,560 +0.14(+0.67%)
Sep 28, 2012 20.45 21.14 20.39 20.86 31,118,698 -0.24(-1.14%)
Sep 27, 2012 21.05 21.24 20.80 21.10 21,830,740 +0.11(+0.53%)
Sep 26, 2012 20.87 21.14 20.73 20.99 13,497,231 +0.09(+0.43%)
Sep 25, 2012 20.92 21.18 20.88 20.90 18,131,068 -0.05(-0.25%)
Sep 24, 2012 21.01 21.18 20.66 20.95 13,451,047 -0.26(-1.24%)
Sep 21, 2012 21.44 21.44 21.14 21.21 15,547,006 -0.04(-0.21%)
Sep 20, 2012 21.63 21.63 21.18 21.26 14,618,095 -0.21(-0.96%)
Sep 19, 2012 22.03 22.09 21.45 21.46 21,237,270 -0.01(-0.06%)
Sep 18, 2012 21.47 21.59 21.33 21.48 15,471,720 -0.05(-0.26%)
Sep 17, 2012 21.17 21.55 21.12 21.53 10,668,802 +0.29(+1.38%)
Sep 14, 2012 21.74 21.78 21.07 21.24 26,040,884 -0.56(-2.58%)
Sep 13, 2012 21.83 21.93 21.60 21.80 19,708,522 -0.36(-1.63%)
Sep 12, 2012 21.94 22.18 21.85 22.16 10,462,849 +0.25(+1.16%)
Sep 11, 2012 21.85 22.02 21.78 21.91 11,193,357 -0.08(-0.36%)
Sep 10, 2012 21.81 22.18 21.76 21.99 9,871,035 +0.16(+0.76%)
Sep 07, 2012 21.83 21.92 21.73 21.82 7,953,090 -0.04(-0.17%)
Sep 06, 2012 21.48 21.88 21.42 21.86 10,340,369 +0.46(+2.17%)
Sep 05, 2012 21.43 21.49 21.31 21.39 7,152,825 +0.02(+0.09%)
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.