Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 26.08 26.11 25.74 25.88 2,233,077 -0.24(-0.93%)
Aug 31, 2012 26.15 26.30 25.96 26.12 2,457,586 +0.06(+0.23%)
Aug 30, 2012 26.06 26.13 25.72 26.06 2,875,180 -0.09(-0.36%)
Aug 29, 2012 26.10 26.25 26.00 26.16 3,125,679 +0.54(+2.10%)
Aug 27, 2012 25.72 25.75 25.52 25.62 3,323,105 -0.08(-0.32%)
Aug 24, 2012 25.41 25.73 25.37 25.70 2,769,818 +0.29(+1.14%)
Aug 23, 2012 25.50 25.52 25.23 25.41 3,365,132 -0.11(-0.44%)
Aug 22, 2012 25.50 25.57 25.28 25.53 2,475,212 -0.08(-0.31%)
Aug 21, 2012 25.77 25.90 25.53 25.60 2,371,955 -0.02(-0.06%)
Aug 20, 2012 26.28 26.28 25.48 25.62 4,651,746 -0.56(-2.16%)
Aug 17, 2012 25.84 26.20 25.78 26.18 2,342,979 +0.34(+1.32%)
Aug 16, 2012 25.53 25.96 25.43 25.84 2,863,707 +0.31(+1.20%)
Aug 15, 2012 25.56 25.67 25.48 25.54 2,119,633 -0.02(-0.07%)
Aug 14, 2012 25.73 25.92 25.54 25.56 3,076,218 -0.04(-0.15%)
Aug 13, 2012 25.15 25.60 25.09 25.59 2,175,037 +0.39(+1.53%)
Aug 10, 2012 25.49 25.53 25.06 25.21 3,947,389 -0.32(-1.24%)
Aug 09, 2012 25.56 25.67 25.29 25.53 3,314,491 -0.13(-0.49%)
Aug 08, 2012 25.67 25.71 25.54 25.65 3,487,857 -0.27(-1.04%)
Aug 07, 2012 25.76 26.38 25.74 25.92 3,795,425 +0.31(+1.20%)
Aug 06, 2012 25.60 25.73 25.55 25.62 2,538,050 +0.11(+0.44%)
Aug 03, 2012 25.30 25.60 25.26 25.51 1,872,348 +0.45(+1.78%)
Aug 02, 2012 24.88 25.34 24.77 25.06 3,743,808 +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.