Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.80 27.81 27.33 27.55 4,616,865 -0.22(-0.79%)
Nov 29, 2012 27.89 27.89 27.46 27.77 3,980,909 -0.05(-0.19%)
Nov 28, 2012 26.73 27.84 26.70 27.82 4,300,524 +1.06(+3.95%)
Nov 27, 2012 26.29 27.02 26.09 26.76 4,238,804 -0.23(-0.85%)
Nov 26, 2012 27.13 27.34 26.69 26.99 4,150,436 -0.21(-0.79%)
Nov 23, 2012 27.01 27.21 26.97 27.21 1,105,035 +0.29(+1.08%)
Nov 21, 2012 27.12 27.24 26.81 26.91 2,086,659 -0.13(-0.47%)
Nov 20, 2012 26.95 27.11 26.80 27.04 3,069,379 +0.10(+0.37%)
Nov 19, 2012 26.75 27.20 26.72 26.94 6,441,311 +0.20(+0.75%)
Nov 16, 2012 26.43 26.82 26.33 26.74 3,302,526 +0.33(+1.27%)
Nov 15, 2012 26.46 26.81 26.26 26.41 2,432,660 -0.10(-0.39%)
Nov 14, 2012 27.00 27.23 26.34 26.51 3,931,979 -0.35(-1.32%)
Nov 13, 2012 27.33 27.33 26.69 26.86 4,190,887 -0.54(-1.97%)
Nov 12, 2012 27.46 27.50 26.55 27.40 6,436,026 +1.16(+4.41%)
Nov 09, 2012 26.28 26.64 26.22 26.24 4,604,377 -0.09(-0.35%)
Nov 08, 2012 27.04 27.04 26.30 26.34 3,753,600 -0.71(-2.61%)
Nov 07, 2012 27.33 27.43 26.81 27.04 3,053,611 -0.53(-1.92%)
Nov 06, 2012 27.21 27.57 27.10 27.57 1,818,753 +0.34(+1.25%)
Nov 05, 2012 27.07 27.36 27.00 27.23 1,360,990 +0.13(+0.46%)
Nov 02, 2012 27.48 27.71 27.11 27.11 2,301,288 -0.30(-1.10%)
Nov 01, 2012 27.06 27.58 26.77 27.41 3,612,346 +0.55(+2.06%)
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%)
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.