Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.80 27.84 27.44 27.56 605,387 -0.39(-1.40%)
Sep 27, 2012 27.92 28.05 27.82 27.95 277,641 +0.09(+0.31%)
Sep 26, 2012 27.90 27.94 27.75 27.86 913,929 +0.09(+0.34%)
Sep 25, 2012 27.93 28.04 27.71 27.77 1,004,508 -0.18(-0.65%)
Sep 24, 2012 27.89 28.02 27.74 27.95 1,544,712 -0.19(-0.66%)
Sep 21, 2012 27.98 28.20 27.95 28.14 1,779,802 -0.03(-0.10%)
Sep 20, 2012 28.11 28.19 28.00 28.16 616,435 +0.00(+0.00%)
Sep 19, 2012 28.20 28.32 28.15 28.16 1,297,939 +0.02(+0.09%)
Sep 18, 2012 28.07 28.39 28.03 28.14 2,239,208 +0.72(+2.64%)
Sep 17, 2012 27.46 27.61 27.36 27.41 1,844,177 -0.04(-0.16%)
Sep 14, 2012 27.57 27.69 27.42 27.46 1,170,331 -0.16(-0.57%)
Sep 13, 2012 27.13 27.75 27.11 27.62 1,701,492 +0.61(+2.27%)
Sep 12, 2012 27.17 27.17 26.93 27.00 1,003,294 -0.33(-1.21%)
Sep 11, 2012 27.31 27.50 27.21 27.33 1,497,654 +0.51(+1.90%)
Sep 10, 2012 26.87 26.97 26.76 26.82 2,399,545 -0.41(-1.49%)
Sep 07, 2012 27.20 27.34 27.17 27.23 1,121,284 -0.47(-1.71%)
Sep 06, 2012 27.58 27.83 27.53 27.70 878,361 +0.27(+0.99%)
Sep 05, 2012 27.55 27.56 27.36 27.43 715,589 -0.54(-1.93%)
Sep 04, 2012 27.98 28.06 27.78 27.97 461,596 -0.15(-0.53%)
Aug 31, 2012 28.49 28.53 28.08 28.12 628,526 -0.00(-0.01%)
Aug 30, 2012 28.29 28.44 28.12 28.12 450,358 +0.16(+0.56%)
Aug 29, 2012 28.03 28.09 27.97 27.97 526,295 +0.08(+0.28%)
Aug 27, 2012 28.07 28.07 27.89 27.89 452,429 -0.02(-0.09%)
Aug 24, 2012 27.89 28.12 27.84 27.91 743,334 -0.15(-0.53%)
Aug 23, 2012 28.16 28.33 28.06 28.06 1,262,959 +0.24(+0.88%)
Aug 22, 2012 28.02 28.06 27.71 27.82 654,569 -0.38(-1.33%)
Aug 21, 2012 28.43 28.47 28.16 28.19 876,596 +0.12(+0.42%)
Aug 20, 2012 28.19 28.19 28.03 28.07 411,181 -0.12(-0.41%)
Aug 17, 2012 27.99 28.19 27.95 28.19 1,032,761 -0.20(-0.71%)
Aug 16, 2012 28.28 28.49 28.24 28.39 682,837 -0.09(-0.31%)
Aug 15, 2012 28.44 28.58 28.43 28.48 523,398 -0.41(-1.43%)
Aug 14, 2012 28.88 28.99 28.76 28.89 1,073,196 -0.04(-0.14%)
Aug 13, 2012 28.82 28.94 28.72 28.93 600,376 -0.14(-0.48%)
Aug 10, 2012 28.71 29.13 28.65 29.07 619,395 +0.17(+0.60%)
Aug 09, 2012 28.88 28.94 28.80 28.90 1,041,822 +0.09(+0.30%)
Aug 08, 2012 28.77 28.90 28.71 28.81 836,578 -0.14(-0.48%)
Aug 07, 2012 29.10 29.16 28.84 28.95 1,521,097 -0.10(-0.36%)
Aug 06, 2012 29.00 29.11 28.95 29.06 525,862 -0.10(-0.34%)
Aug 03, 2012 28.89 29.27 28.87 29.15 3,132,616 +0.30(+1.05%)
Aug 02, 2012 28.59 28.86 28.48 28.85 3,703,264 +0.31(+1.09%)
Aug 01, 2012 28.51 28.78 28.48 28.54 1,052,299 +0.26(+0.91%)
Jul 31, 2012 28.61 28.64 28.26 28.28 3,397,091 -0.17(-0.60%)
Jul 30, 2012 28.34 28.50 28.32 28.45 416,351 +0.28(+0.99%)
Jul 27, 2012 28.11 28.34 28.00 28.17 658,625 +0.21(+0.75%)
Jul 26, 2012 28.05 28.11 27.87 27.96 743,206 +0.88(+3.25%)
Jul 25, 2012 27.24 27.32 27.04 27.08 821,315 -0.24(-0.88%)
Jul 24, 2012 27.42 27.48 27.06 27.32 789,079 -0.20(-0.73%)
Jul 23, 2012 27.45 27.55 27.30 27.52 657,609 -0.58(-2.08%)
Jul 20, 2012 28.28 28.28 28.05 28.11 495,208 -0.50(-1.74%)
Jul 19, 2012 28.55 28.74 28.51 28.60 893,391 +0.23(+0.82%)
Jul 18, 2012 28.21 28.49 28.14 28.37 1,397,525 +0.20(+0.72%)
Jul 17, 2012 28.02 28.18 27.90 28.17 1,212,110 +0.06(+0.21%)
Jul 16, 2012 28.14 28.23 28.02 28.11 447,777 +0.01(+0.03%)
Jul 13, 2012 27.76 28.17 27.76 28.10 465,911 +0.46(+1.67%)
Jul 12, 2012 27.56 27.69 27.46 27.64 676,722 -0.16(-0.59%)
Jul 11, 2012 27.88 27.90 27.73 27.80 599,997 -0.19(-0.69%)
Jul 10, 2012 28.15 28.19 27.87 27.99 461,814 +0.15(+0.53%)
Jul 09, 2012 27.87 27.91 27.67 27.85 490,321 +0.01(+0.03%)
Jul 06, 2012 27.68 27.85 27.67 27.84 436,086 +0.06(+0.22%)
Jul 05, 2012 27.81 27.85 27.71 27.78 291,021 -0.27(-0.97%)
Jul 03, 2012 27.79 28.05 27.76 28.05 525,506 +0.28(+1.01%)
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.