Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.84 25.02 24.74 24.90 1,067,421 +0.00(+0.00%)
Jan 30, 2013 25.07 25.15 24.84 24.90 1,134,781 -0.18(-0.74%)
Jan 29, 2013 24.88 25.11 24.87 25.09 1,854,100 +0.27(+1.11%)
Jan 28, 2013 24.72 24.96 24.67 24.81 750,502 +0.10(+0.39%)
Jan 25, 2013 24.71 24.75 24.56 24.72 860,101 -0.04(-0.16%)
Jan 24, 2013 24.59 24.80 24.58 24.76 864,404 +0.11(+0.43%)
Jan 23, 2013 24.69 24.73 24.47 24.65 984,362 +0.04(+0.18%)
Jan 22, 2013 24.44 24.63 24.41 24.60 1,337,598 +0.26(+1.06%)
Jan 18, 2013 24.26 24.37 24.19 24.35 904,602 +0.02(+0.07%)
Jan 17, 2013 24.33 24.41 24.28 24.33 930,887 +0.08(+0.32%)
Jan 16, 2013 24.16 24.28 24.10 24.25 1,281,774 +0.01(+0.05%)
Jan 15, 2013 23.96 24.30 23.94 24.24 1,899,068 +0.25(+1.03%)
Jan 14, 2013 23.94 24.05 23.84 23.99 2,203,648 +0.11(+0.47%)
Jan 11, 2013 24.00 24.03 23.82 23.88 2,591,946 -0.06(-0.23%)
Jan 10, 2013 24.04 24.05 23.72 23.94 4,674,972 +0.04(+0.16%)
Jan 09, 2013 24.24 24.31 23.86 23.90 3,217,412 -0.26(-1.09%)
Jan 08, 2013 24.33 24.33 24.08 24.16 1,908,694 -0.25(-1.01%)
Jan 07, 2013 24.51 24.51 24.27 24.41 5,939,329 -0.10(-0.41%)
Jan 04, 2013 24.44 24.53 24.40 24.51 1,821,320 +0.11(+0.44%)
Jan 03, 2013 24.47 24.47 24.29 24.40 1,118,356 -0.03(-0.14%)
Jan 02, 2013 24.29 24.44 24.24 24.44 1,045,033 +0.36(+1.51%)
Dec 31, 2012 23.91 24.13 23.84 24.07 916,405 +0.15(+0.61%)
Dec 28, 2012 24.02 24.11 23.91 23.93 741,285 -0.18(-0.77%)
Dec 27, 2012 24.12 24.19 23.90 24.11 1,132,487 -0.01(-0.05%)
Dec 26, 2012 24.19 24.31 24.07 24.12 586,299 -0.07(-0.30%)
Dec 24, 2012 24.17 24.23 24.10 24.19 485,098 +0.02(+0.09%)
Dec 21, 2012 24.03 24.19 23.86 24.17 1,210,979 +0.05(+0.21%)
Dec 20, 2012 24.26 24.26 24.07 24.12 1,250,679 -0.13(-0.55%)
Dec 19, 2012 24.38 24.39 24.19 24.26 972,645 -0.13(-0.53%)
Dec 18, 2012 24.33 24.40 24.16 24.39 5,630,584 +0.04(+0.18%)
Dec 17, 2012 24.21 24.35 24.12 24.34 945,085 +0.16(+0.65%)
Dec 14, 2012 24.35 24.35 24.07 24.18 930,760 -0.13(-0.53%)
Dec 13, 2012 24.12 24.36 24.09 24.31 1,096,234 +0.22(+0.93%)
Dec 12, 2012 24.18 24.33 24.05 24.09 936,806 -0.02(-0.09%)
Dec 11, 2012 24.15 24.30 24.06 24.11 1,512,411 +0.11(+0.44%)
Dec 10, 2012 23.90 24.09 23.81 24.01 1,022,998 +0.19(+0.79%)
Dec 07, 2012 23.78 23.87 23.74 23.82 1,079,418 +0.14(+0.61%)
Dec 06, 2012 23.72 23.76 23.65 23.67 756,172 -0.03(-0.12%)
Dec 05, 2012 23.57 23.82 23.50 23.70 874,940 +0.19(+0.82%)
Dec 04, 2012 23.49 23.60 23.47 23.51 904,655 +0.11(+0.45%)
Nov 30, 2012 23.56 23.56 23.38 23.40 1,212,917 -0.17(-0.70%)
Nov 29, 2012 23.43 23.57 23.42 23.57 688,099 +0.14(+0.61%)
Nov 28, 2012 23.39 23.56 23.30 23.42 693,592 +0.04(+0.19%)
Nov 27, 2012 23.62 23.67 23.36 23.38 687,978 -0.15(-0.63%)
Nov 26, 2012 23.39 23.56 23.29 23.53 679,502 +0.09(+0.38%)
Nov 23, 2012 23.32 23.52 23.28 23.44 382,474 +0.19(+0.83%)
Nov 21, 2012 23.23 23.31 23.15 23.25 719,908 +0.08(+0.33%)
Nov 20, 2012 23.37 23.38 23.04 23.17 876,655 -0.17(-0.73%)
Nov 19, 2012 23.60 23.63 23.30 23.34 1,500,526 +0.13(+0.57%)
Nov 16, 2012 22.99 23.25 22.92 23.21 1,293,967 +0.34(+1.48%)
Nov 15, 2012 23.11 23.15 22.78 22.87 1,280,633 -0.21(-0.91%)
Nov 14, 2012 23.47 23.54 23.05 23.08 1,109,619 -0.39(-1.67%)
Nov 13, 2012 23.55 23.71 23.46 23.47 729,632 -0.16(-0.68%)
Nov 12, 2012 23.60 23.66 23.50 23.63 452,416 +0.09(+0.40%)
Nov 09, 2012 23.45 23.62 23.39 23.54 984,388 +0.05(+0.21%)
Nov 08, 2012 23.63 23.68 23.49 23.49 877,427 -0.15(-0.66%)
Nov 07, 2012 23.86 23.86 23.61 23.65 927,245 -0.23(-0.97%)
Nov 06, 2012 23.92 23.93 23.80 23.88 675,746 +0.10(+0.42%)
Nov 05, 2012 23.84 23.90 23.73 23.78 828,640 -0.06(-0.26%)
Nov 02, 2012 24.08 24.14 23.83 23.84 1,018,904 -0.10(-0.42%)
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.