Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.85 27.86 27.38 27.60 4,608,483 -0.22(-0.79%)
Nov 29, 2012 27.94 27.94 27.51 27.82 3,973,682 -0.05(-0.19%)
Nov 28, 2012 26.78 27.89 26.74 27.87 4,292,717 +1.06(+3.95%)
Nov 27, 2012 26.34 27.07 26.14 26.81 4,231,109 -0.23(-0.85%)
Nov 26, 2012 27.18 27.39 26.73 27.04 4,142,901 -0.21(-0.79%)
Nov 23, 2012 27.06 27.26 27.01 27.26 1,103,029 +0.29(+1.08%)
Nov 21, 2012 27.17 27.29 26.86 26.96 2,082,871 -0.13(-0.47%)
Nov 20, 2012 27.00 27.16 26.85 27.09 3,063,807 +0.10(+0.37%)
Nov 19, 2012 26.80 27.25 26.77 26.99 6,429,618 +0.20(+0.75%)
Nov 16, 2012 26.48 26.87 26.38 26.79 3,296,531 +0.34(+1.27%)
Nov 15, 2012 26.51 26.86 26.31 26.45 2,428,243 -0.10(-0.39%)
Nov 14, 2012 27.05 27.28 26.39 26.56 3,924,841 -0.35(-1.32%)
Nov 13, 2012 27.38 27.38 26.74 26.91 4,183,280 -0.54(-1.97%)
Nov 12, 2012 27.51 27.55 26.60 27.45 6,424,343 +1.16(+4.41%)
Nov 09, 2012 26.33 26.69 26.26 26.29 4,596,019 -0.09(-0.35%)
Nov 08, 2012 27.09 27.09 26.35 26.38 3,746,786 -0.71(-2.61%)
Nov 07, 2012 27.38 27.48 26.85 27.09 3,048,067 -0.53(-1.92%)
Nov 06, 2012 27.26 27.62 27.15 27.62 1,815,452 +0.34(+1.25%)
Nov 05, 2012 27.12 27.41 27.05 27.28 1,358,519 +0.13(+0.46%)
Nov 02, 2012 27.53 27.76 27.16 27.16 2,297,110 -0.30(-1.10%)
Nov 01, 2012 27.11 27.63 26.82 27.46 3,605,788 +0.56(+2.06%)
Oct 31, 2012 27.34 27.50 26.62 26.90 4,934,143 +0.32(+1.19%)
Oct 26, 2012 26.70 26.59 26.59 26.59 11,688,841 -0.09(-0.35%)
Oct 25, 2012 27.10 27.23 26.60 26.68 2,752,961 -0.26(-0.98%)
Oct 24, 2012 26.80 26.95 26.34 26.95 5,913,357 +0.18(+0.68%)
Oct 23, 2012 27.24 27.29 26.48 26.76 6,476,272 -1.91(-6.66%)
Oct 19, 2012 28.97 29.04 28.48 28.67 5,598,434 -0.35(-1.22%)
Oct 18, 2012 29.04 29.09 28.72 29.03 2,594,200 -0.01(-0.02%)
Oct 17, 2012 28.87 29.20 28.70 29.03 2,463,846 +0.10(+0.34%)
Oct 16, 2012 28.23 28.94 28.23 28.93 3,923,107 +0.80(+2.83%)
Oct 15, 2012 27.83 28.29 27.67 28.14 3,056,617 +0.33(+1.19%)
Oct 12, 2012 27.56 27.96 27.51 27.81 2,759,563 +0.29(+1.06%)
Oct 11, 2012 27.67 27.74 27.50 27.51 1,547,282 +0.08(+0.28%)
Oct 10, 2012 27.58 27.76 27.39 27.44 1,542,966 -0.08(-0.30%)
Oct 09, 2012 27.74 27.94 27.47 27.52 1,733,730 -0.20(-0.71%)
Oct 08, 2012 28.02 28.03 27.68 27.72 1,493,421 -0.28(-0.98%)
Oct 05, 2012 28.14 28.19 27.83 27.99 2,208,886 -0.02(-0.09%)
Oct 04, 2012 27.74 28.17 27.66 28.02 3,612,780 +0.41(+1.47%)
Oct 03, 2012 27.76 27.85 27.56 27.61 2,235,636 -0.11(-0.38%)
Oct 02, 2012 27.27 27.72 27.14 27.72 2,948,332 +0.44(+1.62%)
Oct 01, 2012 27.35 27.69 27.15 27.27 2,476,631 -0.12(-0.45%)
Sep 28, 2012 27.35 27.57 26.97 27.40 3,392,416 -0.19(-0.67%)
Sep 27, 2012 27.34 27.73 27.26 27.58 2,360,452 +0.30(+1.11%)
Sep 26, 2012 27.13 27.47 27.08 27.28 2,897,350 +0.16(+0.58%)
Sep 25, 2012 27.27 27.49 27.09 27.12 3,888,284 +0.09(+0.35%)
Sep 24, 2012 27.18 27.28 27.02 27.03 3,416,694 -0.22(-0.81%)
Sep 21, 2012 27.59 27.67 27.21 27.25 4,235,954 -0.29(-1.07%)
Sep 20, 2012 27.61 27.73 27.16 27.54 2,940,590 -0.09(-0.33%)
Sep 19, 2012 27.56 27.98 27.34 27.63 3,106,965 +0.03(+0.12%)
Sep 18, 2012 28.06 28.11 27.41 27.60 4,155,872 -0.54(-1.91%)
Sep 17, 2012 28.12 28.17 27.79 28.14 3,315,789 -0.12(-0.41%)
Sep 14, 2012 27.72 28.26 27.57 28.25 6,095,129 +0.57(+2.06%)
Sep 13, 2012 26.83 27.87 26.72 27.68 5,941,864 +0.93(+3.47%)
Sep 12, 2012 26.82 26.94 26.59 26.75 2,707,837 -0.02(-0.09%)
Sep 11, 2012 26.46 26.78 26.28 26.78 3,394,981 +0.14(+0.54%)
Sep 10, 2012 26.35 26.87 26.30 26.63 3,368,184 +0.18(+0.68%)
Sep 07, 2012 26.30 26.47 26.25 26.45 2,936,018 +0.19(+0.73%)
Sep 06, 2012 25.96 26.30 25.90 26.26 2,761,901 +0.37(+1.44%)
Sep 05, 2012 25.97 26.04 25.80 25.89 1,628,214 +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.