Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.07 22.13 21.61 21.71 102,584,512 -0.27(-1.24%)
Nov 29, 2012 22.12 22.32 21.91 21.99 85,252,344 -0.33(-1.50%)
Nov 28, 2012 22.04 22.35 21.84 22.32 64,962,824 +0.23(+1.03%)
Nov 27, 2012 22.32 22.34 22.06 22.09 55,182,216 -0.25(-1.11%)
Nov 26, 2012 22.47 22.50 22.17 22.34 104,405,288 -0.26(-1.14%)
Nov 23, 2012 22.21 22.66 22.19 22.60 70,905,208 +0.61(+2.78%)
Nov 21, 2012 21.79 22.16 21.76 21.99 81,342,080 +0.20(+0.90%)
Nov 20, 2012 21.83 21.86 21.59 21.79 57,677,340 -0.01(-0.07%)
Nov 19, 2012 21.86 21.86 21.59 21.80 70,055,816 +0.17(+0.78%)
Nov 16, 2012 21.76 21.78 21.49 21.64 78,557,200 -0.11(-0.52%)
Nov 15, 2012 21.93 22.00 21.73 21.75 62,443,832 -0.15(-0.67%)
Nov 14, 2012 22.22 22.26 21.86 21.90 93,261,472 -0.20(-0.92%)
Nov 13, 2012 22.04 22.27 21.82 22.10 161,384,256 -0.73(-3.22%)
Nov 12, 2012 23.42 23.47 22.83 22.83 75,463,048 -0.49(-2.12%)
Nov 09, 2012 23.37 23.62 23.31 23.33 53,506,684 +0.02(+0.07%)
Nov 08, 2012 23.56 23.77 23.30 23.31 61,574,704 -0.22(-0.93%)
Nov 07, 2012 23.89 24.13 23.51 23.53 71,519,560 -0.63(-2.61%)
Nov 06, 2012 24.16 24.44 23.96 24.16 53,637,132 +0.19(+0.78%)
Nov 05, 2012 23.97 24.06 23.73 23.98 47,048,608 +0.11(+0.44%)
Nov 02, 2012 23.94 24.09 23.73 23.87 70,614,936 -0.01(-0.05%)
Nov 01, 2012 23.34 23.92 23.32 23.88 89,024,944 +0.79(+3.42%)
Oct 31, 2012 23.10 23.37 23.06 23.09 85,846,328 +0.27(+1.17%)
Oct 26, 2012 22.54 22.83 22.83 22.83 71,419,048 +0.27(+1.18%)
Oct 25, 2012 22.81 22.82 22.54 22.56 66,822,664 -0.02(-0.08%)
Oct 24, 2012 22.79 22.82 22.55 22.58 65,887,416 -0.12(-0.52%)
Oct 23, 2012 22.47 22.82 22.46 22.69 79,605,720 -0.48(-2.07%)
Oct 19, 2012 23.51 23.53 23.06 23.17 111,814,800 -0.69(-2.90%)
Oct 18, 2012 23.99 24.06 23.68 23.87 72,766,968 -0.08(-0.32%)
Oct 17, 2012 23.71 23.98 23.54 23.94 54,631,116 +0.08(+0.34%)
Oct 16, 2012 23.83 24.06 23.72 23.86 58,998,096 -0.02(-0.07%)
Oct 15, 2012 23.77 24.05 23.67 23.88 52,449,148 +0.25(+1.06%)
Oct 12, 2012 23.44 23.72 23.30 23.63 57,425,328 +0.20(+0.86%)
Oct 11, 2012 23.64 23.67 23.36 23.43 51,272,924 -0.02(-0.10%)
Oct 10, 2012 23.59 23.72 23.43 23.45 58,345,244 -0.24(-1.02%)
Oct 09, 2012 24.02 24.06 23.61 23.69 55,761,708 -0.40(-1.68%)
Oct 08, 2012 23.98 24.21 23.91 24.10 36,768,604 -0.06(-0.23%)
Oct 05, 2012 24.46 24.48 24.06 24.15 50,834,788 -0.15(-0.60%)
Oct 04, 2012 24.25 24.30 23.93 24.30 53,924,756 +0.14(+0.57%)
Oct 03, 2012 24.07 24.27 24.01 24.16 57,657,772 +0.16(+0.67%)
Oct 02, 2012 24.02 24.19 23.87 24.00 52,836,552 +0.14(+0.58%)
Oct 01, 2012 24.12 24.26 23.81 23.86 66,737,304 -0.22(-0.91%)
Sep 28, 2012 24.42 24.49 24.06 24.08 67,022,008 -0.32(-1.33%)
Sep 27, 2012 24.41 24.60 24.19 24.40 58,244,712 -0.00(-0.02%)
Sep 26, 2012 24.50 24.76 24.31 24.41 67,563,752 -0.18(-0.74%)
Sep 25, 2012 25.04 25.08 24.57 24.59 67,050,900 -0.32(-1.27%)
Sep 24, 2012 25.08 25.14 24.79 24.91 57,845,260 -0.33(-1.31%)
Sep 21, 2012 25.43 25.58 25.16 25.24 126,486,464 -0.21(-0.83%)
Sep 20, 2012 25.04 25.47 25.01 25.45 56,282,092 +0.32(+1.28%)
Sep 19, 2012 25.16 25.24 25.12 25.13 60,397,140 -0.10(-0.39%)
Sep 18, 2012 25.17 25.25 25.11 25.23 42,669,048 -0.03(-0.11%)
Sep 17, 2012 25.24 25.29 25.12 25.25 45,093,848 +0.00(+0.00%)
Sep 14, 2012 25.09 25.29 24.93 25.25 63,550,132 +0.22(+0.89%)
Sep 13, 2012 25.00 25.23 24.60 25.03 55,668,948 +0.13(+0.50%)
Sep 12, 2012 25.04 25.23 24.87 24.91 40,495,148 -0.01(-0.03%)
Sep 11, 2012 24.83 25.01 24.77 24.91 31,121,490 +0.06(+0.23%)
Sep 10, 2012 24.95 25.00 24.69 24.86 50,081,008 -0.19(-0.74%)
Sep 07, 2012 25.12 25.14 24.87 25.04 52,712,080 -0.32(-1.26%)
Sep 06, 2012 24.68 25.38 24.65 25.36 59,764,352 +0.77(+3.14%)
Sep 05, 2012 24.45 24.70 24.45 24.59 41,585,668 +0.00(+0.02%)
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.