Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.94 25.99 25.83 25.93 4,437,968 -0.24(-0.90%)
Nov 29, 2012 26.00 26.21 26.00 26.16 3,788,473 +0.25(+0.98%)
Nov 28, 2012 25.69 25.92 25.59 25.91 5,883,118 +0.15(+0.59%)
Nov 27, 2012 25.83 25.88 25.74 25.76 2,881,859 +0.00(+0.00%)
Nov 26, 2012 25.84 25.86 25.66 25.76 4,003,491 -0.27(-1.02%)
Nov 23, 2012 25.91 26.03 25.87 26.03 1,740,938 +0.37(+1.43%)
Nov 21, 2012 25.56 25.72 25.56 25.66 2,979,398 +0.08(+0.33%)
Nov 20, 2012 25.42 25.62 25.41 25.57 2,943,566 +0.02(+0.07%)
Nov 19, 2012 25.43 25.66 25.43 25.56 4,663,443 +0.25(+0.98%)
Nov 16, 2012 25.26 25.39 25.13 25.31 3,161,624 +0.04(+0.14%)
Nov 15, 2012 25.39 25.43 25.20 25.27 4,690,393 +0.01(+0.05%)
Nov 14, 2012 25.56 25.57 25.20 25.26 3,950,777 -0.20(-0.78%)
Nov 13, 2012 25.46 25.63 25.43 25.46 5,534,647 -0.13(-0.51%)
Nov 12, 2012 25.76 25.80 25.28 25.59 5,554,640 -0.31(-1.19%)
Nov 09, 2012 25.75 26.02 25.75 25.90 3,526,434 -0.07(-0.27%)
Nov 08, 2012 26.09 26.22 25.97 25.97 3,594,405 -0.40(-1.51%)
Nov 07, 2012 26.61 26.61 26.21 26.37 4,119,731 -0.22(-0.83%)
Nov 06, 2012 26.53 26.70 26.52 26.59 3,432,835 +0.27(+1.02%)
Nov 05, 2012 26.40 26.41 26.25 26.32 3,730,704 +0.34(+1.33%)
Nov 02, 2012 25.86 26.12 25.79 25.98 12,490,516 -0.70(-2.63%)
Nov 01, 2012 26.78 26.79 26.59 26.68 6,495,051 -0.02(-0.09%)
Oct 31, 2012 26.90 26.93 26.54 26.70 4,257,854 -0.27(-0.99%)
Oct 26, 2012 27.05 26.97 26.97 26.97 2,872,640 -0.03(-0.11%)
Oct 25, 2012 27.12 27.12 26.89 27.00 3,823,518 +0.11(+0.42%)
Oct 24, 2012 26.97 26.97 26.81 26.89 5,119,347 +0.24(+0.92%)
Oct 23, 2012 26.77 26.77 26.56 26.64 2,815,918 -0.32(-1.17%)
Oct 19, 2012 27.17 27.20 26.91 26.96 3,863,793 -0.24(-0.90%)
Oct 18, 2012 27.23 27.35 27.17 27.20 5,839,365 -0.24(-0.87%)
Oct 17, 2012 27.48 27.60 27.43 27.44 4,105,593 -0.31(-1.11%)
Oct 16, 2012 27.66 27.77 27.59 27.75 3,014,725 +0.25(+0.91%)
Oct 15, 2012 27.43 27.60 27.41 27.50 3,734,564 +0.24(+0.89%)
Oct 12, 2012 27.26 27.41 27.23 27.26 2,328,114 +0.06(+0.22%)
Oct 11, 2012 27.32 27.38 27.20 27.20 2,738,649 -0.18(-0.65%)
Oct 10, 2012 27.46 27.46 27.30 27.37 2,355,637 -0.09(-0.32%)
Oct 09, 2012 27.58 27.91 27.45 27.46 3,471,721 -0.45(-1.62%)
Oct 08, 2012 27.74 27.95 27.74 27.92 2,449,815 -0.26(-0.93%)
Oct 05, 2012 28.27 28.36 28.08 28.18 3,147,412 -0.04(-0.15%)
Oct 04, 2012 28.11 28.24 28.02 28.22 2,936,682 +0.32(+1.15%)
Oct 03, 2012 27.78 27.93 27.71 27.90 3,347,738 +0.02(+0.06%)
Oct 02, 2012 27.86 27.95 27.76 27.88 2,383,295 +0.29(+1.03%)
Oct 01, 2012 27.76 27.86 27.50 27.59 2,418,405 +0.10(+0.35%)
Sep 28, 2012 27.55 27.59 27.36 27.50 3,070,967 -0.32(-1.13%)
Sep 27, 2012 27.83 27.88 27.59 27.81 1,968,306 +0.13(+0.47%)
Sep 26, 2012 27.92 27.92 27.67 27.68 3,117,757 -0.30(-1.06%)
Sep 25, 2012 28.08 28.25 27.95 27.98 2,607,398 +0.08(+0.30%)
Sep 24, 2012 27.81 27.91 27.79 27.90 2,161,305 +0.10(+0.34%)
Sep 21, 2012 27.79 27.87 27.74 27.80 2,297,624 +0.10(+0.36%)
Sep 20, 2012 27.60 27.76 27.49 27.70 3,125,487 -0.08(-0.30%)
Sep 19, 2012 27.81 27.89 27.76 27.79 4,253,817 -0.23(-0.83%)
Sep 18, 2012 27.84 28.03 27.78 28.02 4,194,320 +0.32(+1.14%)
Sep 17, 2012 27.71 27.79 27.62 27.70 2,791,678 +0.40(+1.48%)
Sep 14, 2012 27.34 27.47 27.27 27.30 3,350,585 -0.48(-1.71%)
Sep 13, 2012 27.52 27.87 27.45 27.77 3,039,874 +0.45(+1.65%)
Sep 12, 2012 27.29 27.36 27.20 27.32 2,217,654 +0.05(+0.17%)
Sep 11, 2012 27.21 27.30 27.16 27.27 2,741,664 +0.34(+1.26%)
Sep 10, 2012 26.79 27.05 26.76 26.93 2,749,589 +0.09(+0.33%)
Sep 07, 2012 26.86 26.92 26.80 26.85 5,521,685 -0.43(-1.57%)
Sep 06, 2012 27.10 27.35 27.08 27.27 3,631,510 +0.33(+1.24%)
Sep 05, 2012 27.02 27.05 26.90 26.94 2,146,681 +0.09(+0.33%)
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.