Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.85 26.88 26.53 26.68 1,535,155 -0.37(-1.37%)
Oct 26, 2012 27.14 27.05 27.05 27.05 952,425 -0.22(-0.80%)
Oct 25, 2012 27.35 27.45 27.21 27.26 427,995 +0.10(+0.39%)
Oct 24, 2012 27.09 27.19 27.03 27.16 500,647 +0.01(+0.04%)
Oct 23, 2012 27.23 27.23 27.00 27.15 482,276 -0.21(-0.78%)
Oct 19, 2012 27.62 27.63 27.28 27.36 424,974 -0.23(-0.84%)
Oct 18, 2012 27.78 27.86 27.55 27.59 525,301 -0.40(-1.44%)
Oct 17, 2012 28.01 28.14 27.95 27.99 495,752 -0.08(-0.27%)
Oct 16, 2012 27.97 28.10 27.95 28.07 387,745 +0.08(+0.30%)
Oct 15, 2012 27.97 28.00 27.76 27.99 610,203 +0.29(+1.05%)
Oct 12, 2012 27.81 27.96 27.65 27.70 237,614 +0.09(+0.34%)
Oct 11, 2012 27.54 27.70 27.54 27.60 590,514 +0.12(+0.43%)
Oct 10, 2012 27.70 27.70 27.41 27.48 608,229 -0.12(-0.42%)
Oct 09, 2012 27.66 27.70 27.48 27.60 759,541 -0.65(-2.30%)
Oct 08, 2012 28.10 28.34 28.06 28.25 380,418 -0.32(-1.13%)
Oct 05, 2012 28.82 28.94 28.53 28.57 438,353 -0.10(-0.35%)
Oct 04, 2012 28.60 28.69 28.50 28.67 640,575 +0.44(+1.56%)
Oct 03, 2012 28.15 28.30 28.10 28.23 973,950 +0.11(+0.39%)
Oct 02, 2012 28.10 28.21 27.98 28.12 2,500,676 +0.36(+1.30%)
Oct 01, 2012 27.89 28.10 27.71 27.76 1,275,229 +0.20(+0.74%)
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%)
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.