Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 26.82 26.89 26.73 26.85 3,720,828 -0.20(-0.75%)
Aug 31, 2012 27.23 27.25 26.92 27.05 3,287,252 -0.04(-0.13%)
Aug 30, 2012 27.33 27.34 27.06 27.09 2,302,076 -0.10(-0.35%)
Aug 29, 2012 27.25 27.29 27.18 27.18 2,066,182 -0.46(-1.68%)
Aug 27, 2012 27.65 27.74 27.57 27.65 2,440,952 +0.03(+0.11%)
Aug 24, 2012 27.50 27.64 27.48 27.62 3,734,548 +0.20(+0.74%)
Aug 23, 2012 27.49 27.50 27.34 27.42 2,901,489 +0.14(+0.52%)
Aug 22, 2012 27.15 27.31 27.13 27.27 3,523,978 -0.12(-0.46%)
Aug 21, 2012 27.49 27.65 27.37 27.40 2,029,273 -0.10(-0.37%)
Aug 20, 2012 27.42 27.57 27.42 27.50 1,744,718 -0.05(-0.19%)
Aug 17, 2012 27.54 27.57 27.34 27.55 2,407,744 -0.21(-0.75%)
Aug 16, 2012 27.71 27.82 27.62 27.76 2,163,667 -0.05(-0.19%)
Aug 15, 2012 27.80 27.85 27.72 27.81 2,224,762 +0.06(+0.21%)
Aug 14, 2012 27.67 27.79 27.62 27.76 2,054,416 +0.07(+0.26%)
Aug 13, 2012 27.67 27.76 27.51 27.68 2,397,869 -0.17(-0.62%)
Aug 10, 2012 27.47 27.87 27.47 27.86 2,577,678 +0.09(+0.32%)
Aug 09, 2012 27.72 27.87 27.70 27.77 3,736,145 -0.29(-1.04%)
Aug 08, 2012 28.06 28.10 27.87 28.06 3,782,972 +0.32(+1.15%)
Aug 07, 2012 27.73 27.87 27.57 27.74 4,655,881 -0.04(-0.13%)
Aug 06, 2012 27.47 27.87 27.46 27.77 6,055,366 +0.32(+1.18%)
Aug 03, 2012 27.35 27.58 27.35 27.45 3,375,792 +0.23(+0.84%)
Aug 02, 2012 27.30 27.35 27.00 27.22 3,907,839 +0.04(+0.13%)
Aug 01, 2012 27.27 27.38 27.13 27.19 3,861,949 +0.14(+0.50%)
Jul 31, 2012 26.98 27.27 26.97 27.05 4,510,298 -0.02(-0.09%)
Jul 30, 2012 26.94 27.19 26.91 27.07 3,267,265 +0.19(+0.70%)
Jul 27, 2012 26.54 26.99 26.54 26.89 7,581,714 +0.48(+1.83%)
Jul 26, 2012 26.35 26.46 26.24 26.40 3,719,581 +0.38(+1.45%)
Jul 25, 2012 25.98 26.14 25.74 26.03 6,107,277 -0.32(-1.21%)
Jul 24, 2012 26.82 26.83 26.26 26.34 5,346,379 -0.38(-1.41%)
Jul 23, 2012 26.55 26.77 26.47 26.72 4,503,064 -0.48(-1.77%)
Jul 20, 2012 27.33 27.34 27.09 27.20 4,217,021 -0.25(-0.92%)
Jul 19, 2012 27.33 27.52 27.25 27.46 3,903,212 +0.38(+1.41%)
Jul 18, 2012 26.76 27.09 26.74 27.07 3,443,061 +0.35(+1.32%)
Jul 17, 2012 26.56 26.77 26.42 26.72 2,917,257 +0.08(+0.31%)
Jul 16, 2012 26.55 26.76 26.47 26.64 3,329,392 +0.18(+0.67%)
Jul 13, 2012 26.18 26.55 26.17 26.46 3,090,582 +0.31(+1.19%)
Jul 12, 2012 26.22 26.30 25.99 26.15 5,744,325 -0.63(-2.35%)
Jul 11, 2012 26.73 26.84 26.59 26.78 3,144,570 +0.32(+1.22%)
Jul 10, 2012 26.74 26.77 26.42 26.46 7,547,041 -0.94(-3.43%)
Jul 09, 2012 27.27 27.42 27.17 27.40 2,486,219 +0.19(+0.71%)
Jul 06, 2012 27.21 27.26 27.08 27.20 3,593,212 +0.15(+0.54%)
Jul 05, 2012 27.04 27.13 27.01 27.06 2,042,292 -0.02(-0.09%)
Jul 03, 2012 27.05 27.13 26.96 27.08 2,336,553 -0.18(-0.67%)
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.