Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.92 28.15 27.62 27.75 2,313,200 -0.10(-0.36%)
Nov 29, 2012 27.77 28.04 27.47 27.85 1,362,630 +0.04(+0.16%)
Nov 28, 2012 27.42 27.82 27.42 27.81 1,298,513 +0.17(+0.63%)
Nov 27, 2012 27.68 27.92 27.58 27.63 1,390,923 -0.01(-0.05%)
Nov 26, 2012 27.60 27.77 27.49 27.65 984,073 +0.05(+0.18%)
Nov 23, 2012 27.28 27.60 27.23 27.60 739,335 +0.41(+1.51%)
Nov 21, 2012 27.01 27.23 26.84 27.19 1,529,003 +0.30(+1.13%)
Nov 20, 2012 26.88 27.04 26.63 26.88 1,925,718 -0.10(-0.37%)
Nov 19, 2012 26.80 27.16 26.53 26.98 1,582,270 +0.69(+2.61%)
Nov 16, 2012 26.28 26.65 26.06 26.30 1,470,867 +0.08(+0.30%)
Nov 15, 2012 26.26 26.52 26.02 26.22 1,611,886 -0.10(-0.38%)
Nov 14, 2012 26.68 26.86 26.24 26.32 1,503,845 -0.36(-1.35%)
Nov 13, 2012 26.69 27.06 26.66 26.68 1,418,445 +0.02(+0.08%)
Nov 12, 2012 27.00 27.14 26.56 26.66 1,339,479 -0.19(-0.73%)
Nov 09, 2012 26.73 27.19 26.72 26.85 1,634,453 -0.02(-0.08%)
Nov 08, 2012 26.72 27.11 26.64 26.88 2,381,834 +0.03(+0.11%)
Nov 07, 2012 27.06 27.15 26.66 26.85 2,360,677 -0.42(-1.53%)
Nov 06, 2012 27.41 27.89 26.51 27.26 10,055,149 +1.17(+4.48%)
Nov 05, 2012 25.82 26.22 25.78 26.10 1,942,907 +0.43(+1.66%)
Nov 02, 2012 26.43 26.49 25.59 25.67 2,915,912 -0.54(-2.06%)
Nov 01, 2012 26.58 26.58 25.87 26.21 3,628,418 +0.25(+0.94%)
Oct 31, 2012 26.70 26.72 25.93 25.97 2,985,020 -0.26(-0.99%)
Oct 26, 2012 26.51 26.23 26.23 26.23 3,038,175 -0.16(-0.60%)
Oct 25, 2012 26.85 27.01 26.36 26.38 2,282,845 -0.20(-0.76%)
Oct 24, 2012 26.57 26.92 26.36 26.59 2,188,196 +0.05(+0.19%)
Oct 23, 2012 27.50 27.60 26.52 26.54 3,559,513 -1.64(-5.82%)
Oct 19, 2012 28.22 28.48 27.66 28.17 4,932,891 +0.00(+0.00%)
Oct 18, 2012 28.23 28.35 27.94 28.17 1,952,824 +0.06(+0.23%)
Oct 17, 2012 27.84 28.42 27.60 28.11 2,453,859 +0.42(+1.51%)
Oct 16, 2012 27.69 27.84 27.37 27.69 2,439,193 +0.45(+1.67%)
Oct 15, 2012 27.50 27.65 27.14 27.24 5,249,811 -1.12(-3.94%)
Oct 12, 2012 27.39 28.43 27.32 28.35 3,498,743 +1.07(+3.94%)
Oct 11, 2012 27.19 27.44 27.06 27.28 1,108,966 +0.35(+1.31%)
Oct 10, 2012 27.10 27.21 26.85 26.93 1,190,371 -0.18(-0.67%)
Oct 09, 2012 27.59 27.68 27.03 27.11 1,232,050 -0.47(-1.70%)
Oct 08, 2012 27.24 27.60 27.19 27.58 953,112 +0.33(+1.22%)
Oct 05, 2012 27.16 27.38 27.06 27.24 1,478,363 +0.22(+0.80%)
Oct 04, 2012 27.18 27.42 26.90 27.03 1,532,163 +0.04(+0.13%)
Oct 03, 2012 27.37 27.47 26.84 26.99 1,596,630 -0.28(-1.03%)
Oct 02, 2012 27.37 27.55 27.25 27.27 1,949,194 -0.08(-0.29%)
Oct 01, 2012 27.51 27.52 27.15 27.35 2,267,265 -0.18(-0.67%)
Sep 28, 2012 27.14 27.62 27.03 27.54 1,666,191 +0.37(+1.35%)
Sep 27, 2012 27.06 27.20 26.92 27.17 1,100,286 +0.25(+0.92%)
Sep 26, 2012 27.28 27.39 26.85 26.92 1,265,106 -0.16(-0.59%)
Sep 25, 2012 27.45 27.49 27.06 27.08 1,343,594 -0.41(-1.50%)
Sep 24, 2012 27.41 27.73 27.29 27.49 1,255,117 +0.06(+0.24%)
Sep 21, 2012 27.65 27.83 27.37 27.42 1,389,061 -0.14(-0.50%)
Sep 20, 2012 27.69 27.78 27.34 27.56 1,452,152 -0.14(-0.52%)
Sep 19, 2012 27.42 27.78 27.10 27.70 1,343,598 -0.20(-0.71%)
Sep 18, 2012 28.19 28.30 27.86 27.90 1,038,376 -0.21(-0.73%)
Sep 17, 2012 28.07 28.35 27.94 28.11 2,509,914 -0.72(-2.50%)
Sep 14, 2012 28.26 28.84 28.12 28.83 2,383,934 +0.64(+2.28%)
Sep 13, 2012 28.07 28.28 27.80 28.19 1,405,281 +0.15(+0.54%)
Sep 12, 2012 27.91 28.12 27.69 28.04 2,256,463 +0.22(+0.78%)
Sep 11, 2012 27.47 27.84 27.10 27.82 1,790,070 +0.51(+1.88%)
Sep 10, 2012 27.06 27.43 26.93 27.31 1,682,970 +0.15(+0.56%)
Sep 07, 2012 27.48 27.78 27.12 27.16 1,191,197 -0.22(-0.82%)
Sep 06, 2012 26.93 27.52 26.93 27.38 1,591,438 +0.59(+2.21%)
Sep 05, 2012 26.77 26.87 26.51 26.79 1,098,484 -0.05(-0.19%)
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.