Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.87 27.97 27.71 27.78 3,070,046 -0.27(-0.98%)
Sep 27, 2012 27.98 28.16 27.56 28.05 3,678,335 +0.22(+0.81%)
Sep 26, 2012 28.14 28.18 27.64 27.83 2,466,959 -0.28(-1.01%)
Sep 25, 2012 28.78 28.84 28.09 28.11 2,970,657 -0.46(-1.60%)
Sep 24, 2012 28.85 28.98 28.54 28.57 2,682,350 -0.49(-1.69%)
Sep 21, 2012 29.18 29.36 29.05 29.06 2,724,370 +0.00(+0.00%)
Sep 20, 2012 28.87 29.22 28.83 29.06 2,454,472 -0.10(-0.34%)
Sep 19, 2012 29.24 29.35 29.07 29.16 2,097,594 -0.20(-0.68%)
Sep 18, 2012 29.24 29.52 29.06 29.36 2,601,261 +0.16(+0.54%)
Sep 17, 2012 29.35 29.48 29.01 29.20 1,856,151 -0.09(-0.31%)
Sep 14, 2012 29.03 29.77 28.90 29.29 5,327,242 +0.30(+1.05%)
Sep 13, 2012 29.02 29.20 28.73 28.99 4,538,306 -0.07(-0.24%)
Sep 12, 2012 29.01 29.16 28.78 29.06 3,122,615 +0.06(+0.20%)
Sep 11, 2012 28.76 29.03 28.69 29.00 2,726,953 +0.21(+0.72%)
Sep 10, 2012 28.78 29.10 28.78 28.79 3,101,200 -0.20(-0.69%)
Sep 07, 2012 28.78 29.01 28.61 28.99 3,229,971 +0.13(+0.46%)
Sep 06, 2012 28.01 28.92 27.88 28.86 3,137,786 +1.10(+3.95%)
Sep 05, 2012 28.10 28.26 27.73 27.76 3,859,068 -0.33(-1.18%)
Sep 04, 2012 28.09 28.30 27.71 28.09 2,180,114 -0.10(-0.35%)
Aug 31, 2012 28.09 28.31 27.70 28.19 2,414,128 +0.37(+1.31%)
Aug 30, 2012 27.81 27.98 27.71 27.83 2,067,925 -0.20(-0.71%)
Aug 29, 2012 28.21 28.21 27.83 28.03 1,791,472 +0.09(+0.33%)
Aug 27, 2012 28.21 28.26 27.89 27.94 2,131,421 -0.25(-0.88%)
Aug 24, 2012 28.03 28.25 27.88 28.18 2,525,464 +0.30(+1.06%)
Aug 23, 2012 28.04 28.07 27.75 27.89 2,551,235 -0.25(-0.87%)
Aug 22, 2012 28.30 28.38 27.89 28.14 3,082,395 -0.37(-1.28%)
Aug 21, 2012 28.26 28.52 28.24 28.50 4,710,769 +0.25(+0.88%)
Aug 20, 2012 28.16 28.28 27.96 28.25 3,355,704 +0.02(+0.06%)
Aug 17, 2012 28.43 28.43 28.16 28.23 2,518,706 -0.12(-0.44%)
Aug 16, 2012 28.04 28.42 28.03 28.36 2,528,420 +0.43(+1.55%)
Aug 15, 2012 27.73 28.06 27.72 27.93 2,783,298 +0.19(+0.69%)
Aug 14, 2012 28.03 28.13 27.67 27.74 2,948,076 -0.24(-0.86%)
Aug 13, 2012 28.10 28.11 27.69 27.98 3,111,782 -0.05(-0.18%)
Aug 10, 2012 28.08 28.19 27.84 28.03 3,601,537 -0.01(-0.03%)
Aug 09, 2012 27.91 28.26 27.91 28.04 2,815,093 +0.00(+0.00%)
Aug 08, 2012 27.95 28.15 27.89 28.04 2,031,649 -0.06(-0.21%)
Aug 07, 2012 27.70 28.35 27.66 28.09 3,767,333 +0.53(+1.93%)
Aug 06, 2012 27.74 27.80 27.50 27.56 3,049,245 +0.01(+0.03%)
Aug 03, 2012 27.40 27.69 27.15 27.55 2,845,085 +0.61(+2.27%)
Aug 02, 2012 26.97 27.30 26.63 26.94 3,510,133 -0.16(-0.58%)
Aug 01, 2012 26.80 27.23 26.75 27.10 3,869,894 +0.34(+1.27%)
Jul 31, 2012 26.89 27.26 26.71 26.76 3,958,149 -0.18(-0.67%)
Jul 30, 2012 27.14 27.45 26.72 26.94 3,817,980 -0.23(-0.85%)
Jul 27, 2012 26.69 27.27 26.69 27.17 4,181,526 +0.54(+2.03%)
Jul 26, 2012 26.35 26.76 26.35 26.63 5,388,668 +0.76(+2.92%)
Jul 25, 2012 25.69 26.31 25.65 25.88 7,374,576 +0.58(+2.29%)
Jul 24, 2012 25.41 25.52 24.98 25.30 5,732,594 -0.08(-0.33%)
Jul 23, 2012 25.36 25.53 25.03 25.38 4,557,491 -0.34(-1.32%)
Jul 20, 2012 25.85 25.89 25.55 25.72 5,497,093 -0.13(-0.50%)
Jul 19, 2012 25.33 26.39 25.25 25.85 9,845,840 -0.59(-2.23%)
Jul 18, 2012 25.46 26.68 25.27 26.44 6,715,290 +0.92(+3.63%)
Jul 17, 2012 26.08 26.16 25.16 25.51 7,591,569 -0.40(-1.53%)
Jul 16, 2012 25.86 26.03 25.37 25.91 5,037,018 -0.07(-0.25%)
Jul 13, 2012 25.74 26.06 25.68 25.98 3,120,168 +0.21(+0.80%)
Jul 12, 2012 25.98 26.02 25.41 25.77 4,305,651 -0.55(-2.10%)
Jul 11, 2012 26.33 26.57 26.12 26.32 2,706,640 -0.05(-0.19%)
Jul 10, 2012 26.57 26.95 26.21 26.37 2,619,691 -0.28(-1.05%)
Jul 09, 2012 26.84 26.86 26.44 26.65 2,575,869 -0.14(-0.52%)
Jul 06, 2012 27.43 27.59 26.64 26.79 3,430,999 -0.83(-3.02%)
Jul 05, 2012 27.63 27.89 27.29 27.63 2,791,174 -0.04(-0.15%)
Jul 03, 2012 27.39 27.73 27.39 27.67 1,160,542 +0.25(+0.90%)
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.