Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.29 27.45 26.57 26.85 4,943,117 +0.32(+1.19%)
Oct 26, 2012 26.65 26.54 26.54 26.54 11,710,099 -0.09(-0.35%)
Oct 25, 2012 27.05 27.18 26.55 26.63 2,757,968 -0.26(-0.98%)
Oct 24, 2012 26.75 26.90 26.29 26.90 5,924,112 +0.18(+0.68%)
Oct 23, 2012 27.19 27.24 26.44 26.71 6,488,050 -1.90(-6.66%)
Oct 19, 2012 28.92 28.99 28.43 28.62 5,608,616 -0.35(-1.22%)
Oct 18, 2012 28.99 29.04 28.67 28.97 2,598,918 -0.01(-0.02%)
Oct 17, 2012 28.82 29.14 28.65 28.98 2,468,327 +0.10(+0.34%)
Oct 16, 2012 28.18 28.89 28.18 28.88 3,930,242 +0.79(+2.83%)
Oct 15, 2012 27.78 28.24 27.62 28.08 3,062,176 +0.33(+1.19%)
Oct 12, 2012 27.51 27.91 27.46 27.75 2,764,582 +0.29(+1.06%)
Oct 11, 2012 27.62 27.69 27.45 27.46 1,550,096 +0.08(+0.28%)
Oct 10, 2012 27.53 27.71 27.34 27.39 1,545,772 -0.08(-0.30%)
Oct 09, 2012 27.69 27.89 27.42 27.47 1,736,883 -0.20(-0.71%)
Oct 08, 2012 27.96 27.98 27.63 27.67 1,496,137 -0.27(-0.98%)
Oct 05, 2012 28.09 28.14 27.78 27.94 2,212,903 -0.02(-0.09%)
Oct 04, 2012 27.69 28.12 27.61 27.96 3,619,350 +0.41(+1.47%)
Oct 03, 2012 27.71 27.80 27.51 27.56 2,239,702 -0.11(-0.38%)
Oct 02, 2012 27.22 27.67 27.09 27.67 2,953,694 +0.44(+1.62%)
Oct 01, 2012 27.30 27.64 27.10 27.22 2,481,135 -0.12(-0.45%)
Sep 28, 2012 27.30 27.52 26.92 27.35 3,398,585 -0.19(-0.67%)
Sep 27, 2012 27.29 27.68 27.21 27.53 2,364,745 +0.30(+1.11%)
Sep 26, 2012 27.08 27.42 27.03 27.23 2,902,619 +0.16(+0.58%)
Sep 25, 2012 27.22 27.44 27.04 27.07 3,895,356 +0.09(+0.35%)
Sep 24, 2012 27.13 27.23 26.97 26.98 3,422,908 -0.22(-0.81%)
Sep 21, 2012 27.54 27.62 27.16 27.20 4,243,658 -0.29(-1.07%)
Sep 20, 2012 27.56 27.68 27.11 27.49 2,945,938 -0.09(-0.33%)
Sep 19, 2012 27.51 27.93 27.29 27.58 3,112,616 +0.03(+0.12%)
Sep 18, 2012 28.01 28.06 27.36 27.55 4,163,430 -0.54(-1.91%)
Sep 17, 2012 28.07 28.12 27.74 28.08 3,321,819 -0.12(-0.41%)
Sep 14, 2012 27.67 28.20 27.52 28.20 6,106,214 +0.57(+2.06%)
Sep 13, 2012 26.78 27.82 26.68 27.63 5,952,670 +0.93(+3.47%)
Sep 12, 2012 26.77 26.90 26.55 26.70 2,712,761 -0.02(-0.09%)
Sep 11, 2012 26.41 26.74 26.23 26.73 3,401,155 +0.14(+0.54%)
Sep 10, 2012 26.30 26.82 26.25 26.59 3,374,310 +0.18(+0.68%)
Sep 07, 2012 26.25 26.42 26.20 26.41 2,941,358 +0.19(+0.73%)
Sep 06, 2012 25.91 26.25 25.85 26.21 2,766,924 +0.37(+1.44%)
Sep 05, 2012 25.92 26.00 25.75 25.84 1,631,175 +0.01(+0.03%)
Sep 04, 2012 26.03 26.06 25.69 25.83 2,237,138 -0.24(-0.93%)
Aug 31, 2012 26.10 26.25 25.91 26.08 2,462,056 +0.06(+0.23%)
Aug 30, 2012 26.01 26.08 25.68 26.02 2,880,409 -0.09(-0.36%)
Aug 29, 2012 26.05 26.21 25.95 26.11 3,131,364 +0.54(+2.10%)
Aug 27, 2012 25.67 25.70 25.47 25.57 3,329,149 -0.08(-0.32%)
Aug 24, 2012 25.36 25.68 25.32 25.66 2,774,856 +0.29(+1.14%)
Aug 23, 2012 25.46 25.47 25.18 25.37 3,371,252 -0.11(-0.44%)
Aug 22, 2012 25.46 25.52 25.23 25.48 2,479,714 -0.08(-0.31%)
Aug 21, 2012 25.73 25.85 25.49 25.56 2,376,269 -0.02(-0.06%)
Aug 20, 2012 26.24 26.24 25.43 25.57 4,660,206 -0.56(-2.16%)
Aug 17, 2012 25.79 26.15 25.74 26.14 2,347,240 +0.34(+1.32%)
Aug 16, 2012 25.48 25.92 25.38 25.80 2,868,916 +0.31(+1.20%)
Aug 15, 2012 25.52 25.62 25.43 25.49 2,123,488 -0.02(-0.07%)
Aug 14, 2012 25.69 25.88 25.49 25.51 3,081,813 -0.04(-0.15%)
Aug 13, 2012 25.11 25.55 25.04 25.55 2,178,993 +0.38(+1.53%)
Aug 10, 2012 25.45 25.48 25.01 25.16 3,954,569 -0.32(-1.24%)
Aug 09, 2012 25.51 25.62 25.24 25.48 3,320,519 -0.13(-0.49%)
Aug 08, 2012 25.62 25.67 25.49 25.61 3,494,200 -0.27(-1.04%)
Aug 07, 2012 25.71 26.33 25.69 25.88 3,802,328 +0.31(+1.20%)
Aug 06, 2012 25.56 25.68 25.50 25.57 2,542,667 +0.11(+0.44%)
Aug 03, 2012 25.26 25.55 25.21 25.46 1,875,753 +0.45(+1.78%)
Aug 02, 2012 24.83 25.29 24.72 25.01 3,750,618 +0.12(+0.47%)
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.