Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.