Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.80 28.08 27.64 27.73 1,450,073 +0.08(+0.28%)
Nov 29, 2012 27.71 27.90 27.52 27.65 702,698 +0.03(+0.10%)
Nov 28, 2012 27.01 27.68 26.92 27.62 832,540 +0.61(+2.24%)
Nov 27, 2012 27.27 27.47 26.97 27.01 1,105,717 -0.36(-1.30%)
Nov 26, 2012 27.44 27.64 27.28 27.37 834,966 -0.16(-0.57%)
Nov 23, 2012 27.30 27.65 27.16 27.53 333,253 +0.40(+1.47%)
Nov 21, 2012 27.13 27.47 27.01 27.13 1,331,593 -0.05(-0.18%)
Nov 20, 2012 26.80 27.19 26.64 27.18 989,953 +0.28(+1.03%)
Nov 19, 2012 26.94 27.09 26.51 26.90 1,288,841 +0.39(+1.48%)
Nov 16, 2012 26.44 26.71 26.19 26.51 1,224,540 +0.02(+0.08%)
Nov 15, 2012 25.71 26.50 25.69 26.49 2,365,377 +0.73(+2.85%)
Nov 14, 2012 25.99 26.38 25.68 25.75 1,463,881 -0.20(-0.77%)
Nov 13, 2012 25.84 26.06 25.64 25.95 1,378,751 -0.09(-0.33%)
Nov 12, 2012 25.50 26.07 25.50 26.04 1,544,612 -0.35(-1.32%)
Nov 09, 2012 25.89 26.61 25.57 26.39 1,239,835 +0.43(+1.65%)
Nov 08, 2012 26.51 26.52 25.95 25.96 1,115,569 -0.57(-2.15%)
Nov 07, 2012 26.69 26.86 26.38 26.53 914,135 -0.49(-1.82%)
Nov 06, 2012 26.90 27.14 26.58 27.02 1,133,838 +0.29(+1.07%)
Nov 05, 2012 26.66 26.86 26.42 26.74 1,182,435 +0.00(+0.00%)
Nov 02, 2012 27.21 27.30 26.72 26.74 1,594,080 -0.43(-1.57%)
Nov 01, 2012 27.16 27.45 27.01 27.16 1,884,291 +0.07(+0.26%)
Oct 31, 2012 28.04 29.94 26.17 27.09 3,142,926 -0.71(-2.54%)
Oct 26, 2012 27.88 27.80 27.80 27.80 993,485 -0.19(-0.69%)
Oct 25, 2012 28.17 28.53 27.88 27.99 528,456 -0.02(-0.08%)
Oct 24, 2012 28.14 28.29 27.75 28.01 706,941 +0.06(+0.20%)
Oct 23, 2012 27.90 28.13 27.49 27.95 619,441 +0.20(+0.72%)
Oct 19, 2012 28.40 28.50 27.40 27.75 1,695,788 -0.58(-2.06%)
Oct 18, 2012 28.17 28.38 27.77 28.34 1,705,466 +0.11(+0.38%)
Oct 17, 2012 28.55 28.59 27.94 28.23 1,423,851 -0.26(-0.93%)
Oct 16, 2012 28.67 28.80 28.33 28.50 820,330 -0.10(-0.35%)
Oct 15, 2012 28.73 28.95 28.43 28.60 610,403 -0.04(-0.15%)
Oct 12, 2012 28.83 28.97 28.42 28.64 561,816 -0.19(-0.67%)
Oct 11, 2012 28.87 29.07 28.72 28.83 562,638 +0.27(+0.95%)
Oct 10, 2012 29.07 29.15 28.52 28.56 718,772 -0.47(-1.62%)
Oct 09, 2012 30.19 30.28 28.92 29.03 1,198,097 -1.20(-3.96%)
Oct 08, 2012 30.21 30.46 30.12 30.23 504,199 -0.24(-0.77%)
Oct 05, 2012 30.54 30.89 30.41 30.46 2,971,178 +0.11(+0.38%)
Oct 04, 2012 29.69 30.43 29.65 30.35 1,324,080 +0.63(+2.14%)
Oct 03, 2012 29.82 29.92 29.44 29.72 709,941 +0.08(+0.26%)
Oct 02, 2012 29.94 29.94 29.49 29.64 573,071 -0.15(-0.50%)
Oct 01, 2012 29.79 29.94 29.42 29.79 1,224,639 +0.03(+0.10%)
Sep 28, 2012 29.87 30.11 29.58 29.76 1,365,315 -0.18(-0.60%)
Sep 27, 2012 29.42 30.02 29.21 29.94 1,061,056 +0.81(+2.79%)
Sep 26, 2012 29.41 29.50 29.02 29.12 747,131 -0.14(-0.49%)
Sep 25, 2012 30.06 30.06 29.27 29.27 1,135,043 -0.74(-2.47%)
Sep 24, 2012 29.94 30.24 29.78 30.01 1,125,253 +0.11(+0.36%)
Sep 21, 2012 29.82 30.25 29.82 29.90 2,544,138 +0.09(+0.31%)
Sep 20, 2012 29.87 30.03 29.66 29.81 1,277,242 -0.18(-0.59%)
Sep 19, 2012 29.93 30.19 29.70 29.99 1,048,350 +0.12(+0.41%)
Sep 18, 2012 30.08 30.15 29.71 29.87 927,661 -0.29(-0.97%)
Sep 17, 2012 30.30 30.30 30.02 30.16 925,575 -0.11(-0.35%)
Sep 14, 2012 29.59 30.33 29.53 30.26 2,151,343 +0.73(+2.49%)
Sep 13, 2012 28.78 29.86 28.72 29.53 1,822,021 +0.31(+1.05%)
Sep 12, 2012 28.68 29.39 28.26 29.22 2,806,262 +0.50(+1.74%)
Sep 11, 2012 28.70 29.05 28.60 28.72 1,224,659 -0.04(-0.15%)
Sep 10, 2012 29.57 29.65 28.70 28.77 1,188,468 -0.83(-2.82%)
Sep 07, 2012 29.21 29.62 29.11 29.60 1,347,861 +0.55(+1.91%)
Sep 06, 2012 28.77 29.09 28.57 29.05 1,396,184 +0.54(+1.88%)
Sep 05, 2012 28.30 28.77 28.30 28.51 1,623,471 +0.10(+0.35%)
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.