Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.82 27.99 27.09 27.37 4,849,181 +0.32(+1.19%)
Oct 26, 2012 27.17 27.05 27.05 27.05 11,487,566 -0.10(-0.35%)
Oct 25, 2012 27.58 27.71 27.06 27.15 2,705,557 -0.27(-0.98%)
Oct 24, 2012 27.27 27.42 26.80 27.42 5,811,533 +0.19(+0.68%)
Oct 23, 2012 27.71 27.77 26.95 27.23 6,364,755 -1.94(-6.66%)
Oct 19, 2012 29.48 29.55 28.98 29.17 5,502,033 -0.36(-1.22%)
Oct 18, 2012 29.55 29.60 29.23 29.53 2,549,529 -0.01(-0.02%)
Oct 17, 2012 29.38 29.71 29.20 29.54 2,421,420 +0.10(+0.34%)
Oct 16, 2012 28.73 29.45 28.73 29.44 3,855,554 +0.81(+2.83%)
Oct 15, 2012 28.32 28.78 28.16 28.63 3,003,985 +0.34(+1.19%)
Oct 12, 2012 28.05 28.45 27.99 28.29 2,712,045 +0.30(+1.06%)
Oct 11, 2012 28.16 28.22 27.98 28.00 1,520,639 +0.08(+0.28%)
Oct 10, 2012 28.06 28.25 27.87 27.92 1,516,397 -0.08(-0.30%)
Oct 09, 2012 28.23 28.43 27.95 28.00 1,703,876 -0.20(-0.71%)
Oct 08, 2012 28.51 28.53 28.17 28.20 1,467,705 -0.28(-0.98%)
Oct 05, 2012 28.64 28.69 28.32 28.48 2,170,850 -0.02(-0.09%)
Oct 04, 2012 28.22 28.66 28.14 28.51 3,550,570 +0.41(+1.47%)
Oct 03, 2012 28.25 28.34 28.04 28.09 2,197,140 -0.11(-0.38%)
Oct 02, 2012 27.75 28.21 27.62 28.20 2,897,563 +0.45(+1.62%)
Oct 01, 2012 27.83 28.18 27.63 27.75 2,433,985 -0.13(-0.45%)
Sep 28, 2012 27.83 28.05 27.44 27.88 3,334,001 -0.19(-0.67%)
Sep 27, 2012 27.82 28.21 27.74 28.07 2,319,807 +0.31(+1.11%)
Sep 26, 2012 27.60 27.95 27.56 27.76 2,847,460 +0.16(+0.58%)
Sep 25, 2012 27.75 27.97 27.56 27.60 3,821,330 +0.10(+0.35%)
Sep 24, 2012 27.66 27.76 27.49 27.50 3,357,861 -0.22(-0.81%)
Sep 21, 2012 28.07 28.15 27.69 27.73 4,163,013 -0.30(-1.07%)
Sep 20, 2012 28.09 28.22 27.64 28.02 2,889,955 -0.09(-0.33%)
Sep 19, 2012 28.05 28.47 27.82 28.12 3,053,465 +0.04(+0.12%)
Sep 18, 2012 28.55 28.60 27.89 28.08 4,084,311 -0.55(-1.91%)
Sep 17, 2012 28.61 28.66 28.28 28.63 3,258,693 -0.12(-0.41%)
Sep 14, 2012 28.21 28.75 28.06 28.75 5,990,175 +0.58(+2.06%)
Sep 13, 2012 27.30 28.36 27.19 28.17 5,839,549 +0.94(+3.47%)
Sep 12, 2012 27.29 27.42 27.06 27.22 2,661,210 -0.02(-0.09%)
Sep 11, 2012 26.92 27.25 26.74 27.25 3,336,521 +0.15(+0.54%)
Sep 10, 2012 26.81 27.34 26.76 27.10 3,310,186 +0.18(+0.68%)
Sep 07, 2012 26.76 26.93 26.71 26.92 2,885,462 +0.20(+0.73%)
Sep 06, 2012 26.41 26.76 26.35 26.72 2,714,343 +0.28(+1.07%)
Sep 05, 2012 26.52 26.60 26.35 26.44 1,594,348 +0.01(+0.03%)
Sep 04, 2012 26.63 26.66 26.28 26.43 2,186,630 -0.25(-0.93%)
Aug 31, 2012 26.70 26.86 26.51 26.68 2,406,470 +0.06(+0.23%)
Aug 30, 2012 26.61 26.69 26.27 26.62 2,815,378 -0.10(-0.36%)
Aug 29, 2012 26.66 26.81 26.55 26.71 3,060,667 +0.55(+2.10%)
Aug 27, 2012 26.27 26.30 26.06 26.17 3,253,988 -0.08(-0.32%)
Aug 24, 2012 25.95 26.28 25.91 26.25 2,712,208 +0.30(+1.14%)
Aug 23, 2012 26.04 26.06 25.76 25.95 3,295,140 -0.12(-0.44%)
Aug 22, 2012 26.04 26.11 25.81 26.07 2,423,730 -0.08(-0.31%)
Aug 21, 2012 26.32 26.45 26.08 26.15 2,322,620 -0.02(-0.06%)
Aug 20, 2012 26.84 26.84 26.02 26.16 4,554,993 -0.58(-2.16%)
Aug 17, 2012 26.39 26.75 26.33 26.74 2,294,247 +0.35(+1.32%)
Aug 16, 2012 26.07 26.52 25.97 26.39 2,804,145 +0.31(+1.20%)
Aug 15, 2012 26.11 26.21 26.02 26.08 2,075,546 -0.02(-0.07%)
Aug 14, 2012 26.28 26.48 26.08 26.10 3,012,235 -0.04(-0.15%)
Aug 13, 2012 25.69 26.14 25.62 26.14 2,129,798 +0.39(+1.53%)
Aug 10, 2012 26.03 26.07 25.59 25.74 3,865,287 -0.32(-1.24%)
Aug 09, 2012 26.10 26.21 25.82 26.07 3,245,552 -0.13(-0.49%)
Aug 08, 2012 26.21 26.26 26.08 26.20 3,415,312 -0.28(-1.04%)
Aug 07, 2012 26.30 26.94 26.28 26.47 3,716,484 +0.31(+1.20%)
Aug 06, 2012 26.15 26.27 26.09 26.16 2,485,261 +0.11(+0.44%)
Aug 03, 2012 25.84 26.14 25.79 26.05 1,833,405 +0.46(+1.78%)
Aug 02, 2012 25.40 25.87 25.30 25.59 3,665,940 +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.