Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.20 26.99 26.11 26.59 60,215,368 +0.68(+2.63%)
Dec 28, 2012 25.48 26.11 25.15 25.91 56,574,796 -0.14(-0.53%)
Dec 27, 2012 26.55 26.80 25.52 26.05 43,437,292 -0.46(-1.74%)
Dec 26, 2012 27.03 27.18 26.38 26.51 33,138,232 -0.42(-1.56%)
Dec 24, 2012 26.50 26.96 26.20 26.93 28,230,036 +0.67(+2.55%)
Dec 21, 2012 26.66 27.01 26.12 26.26 54,555,184 -1.10(-4.02%)
Dec 20, 2012 27.49 27.60 27.13 27.36 35,554,984 -0.05(-0.18%)
Dec 19, 2012 27.83 28.22 26.95 27.41 61,363,848 -0.30(-1.08%)
Dec 18, 2012 26.96 27.91 26.90 27.71 60,488,912 +0.96(+3.59%)
Dec 17, 2012 26.77 27.00 26.32 26.75 57,699,808 -0.06(-0.23%)
Dec 14, 2012 28.18 28.33 26.76 26.81 91,631,544 -1.43(-5.06%)
Dec 13, 2012 27.59 28.75 27.43 28.24 81,007,152 +0.66(+2.39%)
Dec 12, 2012 28.00 28.14 27.37 27.58 46,678,168 -0.40(-1.43%)
Dec 11, 2012 28.07 28.24 27.66 27.98 77,053,104 +0.14(+0.50%)
Dec 10, 2012 27.17 28.17 27.10 27.84 50,552,328 +0.36(+1.29%)
Dec 07, 2012 27.07 27.78 26.84 27.48 51,751,808 +0.52(+1.91%)
Dec 06, 2012 27.68 27.75 26.82 26.97 45,966,800 -0.74(-2.67%)
Dec 05, 2012 27.75 27.90 27.26 27.71 58,916,216 +0.25(+0.91%)
Dec 04, 2012 27.06 27.76 26.68 27.46 72,863,432 -0.54(-1.93%)
Nov 30, 2012 27.26 28.00 26.76 28.00 127,049,544 +0.68(+2.49%)
Nov 29, 2012 26.50 27.52 26.16 27.32 88,670,320 +0.96(+3.64%)
Nov 28, 2012 25.94 26.49 25.75 26.36 49,148,860 +0.21(+0.80%)
Nov 27, 2012 26.04 26.50 25.46 26.15 85,708,880 +0.21(+0.81%)
Nov 26, 2012 24.93 26.09 24.81 25.94 123,704,488 +1.94(+8.09%)
Nov 23, 2012 24.58 24.68 23.88 24.00 29,520,312 -0.32(-1.32%)
Nov 21, 2012 23.22 24.53 23.05 24.32 89,862,344 +1.22(+5.28%)
Nov 20, 2012 22.73 23.90 22.70 23.10 46,555,244 +0.18(+0.79%)
Nov 19, 2012 23.95 24.12 22.82 22.92 84,966,192 -0.64(-2.72%)
Nov 16, 2012 22.25 23.93 22.18 23.56 107,182,168 +1.39(+6.27%)
Nov 15, 2012 22.34 22.50 21.65 22.17 78,830,264 -0.19(-0.85%)
Nov 14, 2012 20.10 22.50 19.93 22.36 229,255,840 +2.50(+12.59%)
Nov 13, 2012 19.61 20.11 19.56 19.86 71,627,008 -0.21(-1.05%)
Nov 12, 2012 19.15 20.17 18.87 20.07 67,279,600 +0.86(+4.48%)
Nov 09, 2012 19.95 20.00 19.13 19.21 42,295,432 -0.78(-3.90%)
Nov 08, 2012 20.52 20.73 19.98 19.99 34,170,576 -0.48(-2.34%)
Nov 07, 2012 20.85 20.95 20.37 20.47 33,373,212 -0.70(-3.31%)
Nov 06, 2012 21.20 21.37 20.99 21.17 29,048,596 -0.08(-0.37%)
Nov 05, 2012 21.10 21.48 20.92 21.25 31,776,882 +0.07(+0.33%)
Nov 02, 2012 21.26 21.69 21.07 21.18 38,344,332 -0.03(-0.14%)
Nov 01, 2012 21.08 21.44 21.01 21.21 37,669,508 +0.10(+0.47%)
Oct 31, 2012 20.82 21.50 20.73 21.11 99,327,384 -0.83(-3.79%)
Oct 26, 2012 22.40 21.94 21.94 21.94 73,175,800 -0.62(-2.74%)
Oct 25, 2012 23.29 23.31 22.47 22.56 76,087,504 -0.67(-2.88%)
Oct 24, 2012 24.13 24.25 22.85 23.23 228,616,672 +3.73(+19.13%)
Oct 23, 2012 19.25 19.80 19.10 19.50 75,546,984 +0.50(+2.63%)
Oct 19, 2012 19.00 19.06 18.80 19.00 34,834,948 +0.02(+0.13%)
Oct 18, 2012 19.70 19.79 18.89 18.98 52,081,820 -0.90(-4.55%)
Oct 17, 2012 19.50 20.48 19.37 19.88 44,043,052 +0.40(+2.05%)
Oct 16, 2012 19.68 19.69 19.30 19.48 21,819,480 -0.04(-0.20%)
Oct 15, 2012 19.68 19.88 19.49 19.52 20,157,106 +0.00(+0.01%)
Oct 12, 2012 19.75 19.80 19.48 19.52 18,809,396 -0.23(-1.17%)
Oct 11, 2012 19.88 19.96 19.61 19.75 21,805,448 +0.11(+0.56%)
Oct 10, 2012 19.93 19.94 19.45 19.64 39,302,424 -0.59(-2.90%)
Oct 09, 2012 20.39 20.55 19.97 20.23 27,138,476 -0.17(-0.85%)
Oct 08, 2012 20.40 20.75 20.16 20.40 32,213,736 -0.51(-2.44%)
Oct 05, 2012 21.49 21.63 20.88 20.91 40,497,256 -1.04(-4.73%)
Oct 04, 2012 22.32 22.40 21.41 21.95 46,712,784 +0.12(+0.54%)
Oct 03, 2012 22.30 22.49 21.80 21.83 31,968,072 -0.44(-1.98%)
Oct 02, 2012 22.08 22.49 21.82 22.27 29,293,036 +0.28(+1.27%)
Oct 01, 2012 22.08 22.59 21.73 21.99 51,225,400 +0.33(+1.52%)
Sep 28, 2012 20.57 21.95 20.50 21.66 65,485,920 +1.34(+6.59%)
Sep 27, 2012 20.99 21.00 20.16 20.32 30,150,948 -0.30(-1.45%)
Sep 26, 2012 20.14 20.78 19.80 20.62 38,241,320 +0.34(+1.68%)
Sep 25, 2012 21.20 21.21 20.22 20.28 46,193,080 -0.51(-2.45%)
Sep 24, 2012 21.78 21.98 20.36 20.79 78,991,800 -2.07(-9.06%)
Sep 21, 2012 22.97 23.24 22.60 22.86 51,218,096 +0.27(+1.20%)
Sep 20, 2012 23.02 23.24 22.54 22.59 57,158,904 -0.70(-3.01%)
Sep 19, 2012 21.99 23.37 21.77 23.29 78,646,160 +1.42(+6.49%)
Sep 18, 2012 21.60 21.98 21.37 21.87 36,713,920 +0.35(+1.63%)
Sep 17, 2012 22.67 22.75 21.50 21.52 50,620,136 -0.48(-2.18%)
Sep 14, 2012 21.13 22.08 20.90 22.00 72,819,640 +1.29(+6.21%)
Sep 13, 2012 20.95 21.48 20.61 20.71 64,979,592 -0.22(-1.04%)
Sep 12, 2012 20.76 21.16 20.28 20.93 121,447,216 +1.50(+7.73%)
Sep 11, 2012 18.92 19.58 18.85 19.43 49,922,184 +0.62(+3.30%)
Sep 10, 2012 19.06 19.20 18.55 18.81 24,781,292 -0.17(-0.90%)
Sep 07, 2012 19.10 19.42 18.78 18.98 36,371,696 +0.02(+0.11%)
Sep 06, 2012 18.74 19.26 18.72 18.96 46,034,132 +0.38(+2.05%)
Sep 05, 2012 18.27 18.75 18.18 18.58 60,698,944 +0.85(+4.80%)
Sep 04, 2012 18.08 18.27 17.55 17.73 46,365,944 -0.33(-1.82%)
Aug 31, 2012 18.68 18.70 18.03 18.06 58,764,168 -1.03(-5.40%)
Aug 30, 2012 19.27 19.45 19.06 19.09 30,594,190 -0.01(-0.06%)
Aug 29, 2012 19.32 19.38 19.07 19.10 16,092,748 -0.05(-0.26%)
Aug 27, 2012 19.49 19.53 19.10 19.15 20,682,160 -0.26(-1.33%)
Aug 24, 2012 19.52 19.68 19.25 19.41 29,622,156 -0.03(-0.16%)
Aug 23, 2012 19.50 19.73 19.36 19.44 32,768,034 +0.00(+0.01%)
Aug 22, 2012 19.36 19.53 18.96 19.44 49,799,672 +0.28(+1.46%)
Aug 21, 2012 19.58 19.98 19.09 19.16 70,521,368 -0.85(-4.26%)
Aug 20, 2012 19.05 20.13 18.75 20.01 100,910,240 +0.96(+5.04%)
Aug 17, 2012 20.00 20.08 19.00 19.05 129,293,344 -0.82(-4.13%)
Aug 16, 2012 20.44 20.48 19.69 19.87 157,307,696 -1.33(-6.27%)
Aug 15, 2012 20.64 21.41 20.40 21.20 47,712,640 +0.82(+4.02%)
Aug 14, 2012 21.41 21.60 20.25 20.38 39,175,216 -1.22(-5.65%)
Aug 13, 2012 22.15 22.45 21.40 21.60 24,941,592 -0.21(-0.95%)
Aug 10, 2012 21.41 21.82 21.13 21.81 25,794,672 +0.80(+3.79%)
Aug 09, 2012 20.75 21.17 20.61 21.01 15,611,553 +0.29(+1.40%)
Aug 08, 2012 20.71 21.15 20.22 20.72 29,522,536 +0.00(+0.00%)
Aug 07, 2012 22.20 22.45 20.50 20.72 36,710,808 -1.20(-5.47%)
Aug 06, 2012 21.39 22.15 21.30 21.92 27,740,128 +0.83(+3.94%)
Aug 03, 2012 20.36 22.16 19.90 21.09 80,646,976 +1.05(+5.24%)
Aug 02, 2012 20.77 20.84 19.82 20.04 56,307,156 -0.84(-4.02%)
Aug 01, 2012 21.50 21.58 20.84 20.88 44,547,748 -0.83(-3.82%)
Jul 31, 2012 23.37 23.37 21.61 21.71 56,030,448 -1.44(-6.22%)
Jul 30, 2012 24.00 24.04 23.03 23.15 29,259,994 -0.55(-2.34%)
Jul 27, 2012 23.19 24.54 22.28 23.70 123,098,336 -3.14(-11.70%)
Jul 26, 2012 27.75 28.23 26.73 26.84 63,084,868 -2.50(-8.50%)
Jul 25, 2012 28.39 29.49 28.08 29.34 17,079,416 +0.89(+3.13%)
Jul 24, 2012 28.82 29.45 28.10 28.45 11,522,377 -0.30(-1.04%)
Jul 23, 2012 28.12 29.00 28.01 28.75 12,390,514 -0.01(-0.03%)
Jul 20, 2012 29.00 29.47 28.72 28.76 11,869,046 -0.24(-0.83%)
Jul 19, 2012 29.41 29.50 28.63 29.00 13,674,898 -0.11(-0.38%)
Jul 18, 2012 28.31 29.29 28.15 29.11 16,817,416 +1.02(+3.63%)
Jul 17, 2012 28.48 28.59 27.15 28.09 30,416,624 -0.16(-0.55%)
Jul 16, 2012 30.50 30.50 28.21 28.25 24,573,748 -2.47(-8.06%)
Jul 13, 2012 31.04 31.07 30.56 30.72 8,108,283 -0.09(-0.29%)
Jul 12, 2012 30.70 31.40 30.60 30.81 11,300,636 -0.16(-0.52%)
Jul 11, 2012 31.48 31.56 30.55 30.97 13,015,102 -0.50(-1.59%)
Jul 10, 2012 32.43 32.48 31.16 31.47 14,243,410 -0.70(-2.18%)
Jul 09, 2012 32.10 32.88 31.99 32.17 17,759,140 +0.44(+1.39%)
Jul 06, 2012 31.44 31.90 31.26 31.73 10,949,006 +0.26(+0.83%)
Jul 05, 2012 31.32 31.62 31.02 31.47 10,031,062 +0.27(+0.87%)
Jul 03, 2012 30.91 31.44 30.80 31.20 8,765,498 +0.43(+1.39%)
Jul 02, 2012 31.25 31.73 30.55 30.77 14,117,934 -0.32(-1.04%)
Jun 29, 2012 31.92 31.99 30.76 31.09 19,512,044 -0.27(-0.85%)
Jun 28, 2012 31.96 32.19 30.90 31.36 17,684,364 -0.87(-2.70%)
Jun 27, 2012 32.46 32.90 31.90 32.23 28,558,002 -0.87(-2.63%)
Jun 26, 2012 32.69 33.44 32.50 33.10 24,818,040 +1.04(+3.24%)
Jun 25, 2012 32.86 33.02 31.55 32.06 24,335,440 -0.99(-3.00%)
Jun 22, 2012 32.41 33.45 32.06 33.05 74,833,976 +1.21(+3.80%)
Jun 21, 2012 31.67 32.50 31.51 31.84 21,850,350 +0.24(+0.76%)
Jun 20, 2012 31.92 31.93 31.15 31.60 15,552,298 -0.31(-0.97%)
Jun 19, 2012 31.54 32.18 30.70 31.91 30,835,176 +0.50(+1.60%)
Jun 18, 2012 29.95 32.08 29.41 31.41 42,962,088 +1.40(+4.65%)
Jun 15, 2012 28.50 30.10 28.35 30.01 43,563,740 +1.72(+6.09%)
Jun 14, 2012 27.65 28.32 27.38 28.29 16,839,006 +1.02(+3.74%)
Jun 13, 2012 27.66 28.10 27.10 27.27 17,111,358 -0.13(-0.47%)
Jun 12, 2012 27.48 27.77 26.96 27.40 15,815,916 +0.39(+1.46%)
Jun 11, 2012 27.18 28.07 26.84 27.00 28,214,134 -0.10(-0.35%)
Jun 08, 2012 26.55 27.76 26.44 27.10 38,033,420 +0.79(+3.00%)
Jun 07, 2012 27.00 27.35 26.15 26.31 26,149,502 -0.50(-1.86%)
Jun 06, 2012 26.07 27.17 25.52 26.81 61,446,852 +0.94(+3.64%)
Jun 05, 2012 26.70 27.76 25.75 25.87 42,396,072 -1.03(-3.83%)
Jun 04, 2012 27.20 27.65 26.44 26.90 35,212,056 -0.82(-2.96%)
Jun 01, 2012 28.89 29.15 27.39 27.72 41,844,920 -1.88(-6.35%)
May 31, 2012 28.55 29.67 26.83 29.60 111,560,800 +1.41(+5.00%)
May 30, 2012 28.70 29.55 27.86 28.19 57,245,976 -0.65(-2.25%)
May 29, 2012 31.48 31.69 28.65 28.84 77,975,792 -3.07(-9.62%)
May 25, 2012 32.90 32.95 31.11 31.91 37,189,632 -1.12(-3.39%)
May 24, 2012 32.95 33.21 31.77 33.03 50,233,200 +1.03(+3.22%)
May 23, 2012 31.37 32.50 31.36 32.00 73,624,264 +1.00(+3.23%)
May 22, 2012 32.61 33.59 30.94 31.00 101,772,680 -3.03(-8.90%)
May 21, 2012 36.53 36.66 33.00 34.03 168,130,112 -4.20(-10.99%)
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.