Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 27.04 27.08 26.57 26.84 1,750,190 -0.22(-0.83%)
Aug 31, 2012 27.16 27.32 26.96 27.06 1,039,657 +0.08(+0.29%)
Aug 30, 2012 27.03 27.12 26.71 26.98 1,634,222 -0.07(-0.27%)
Aug 29, 2012 27.01 27.23 26.88 27.06 1,674,075 -0.12(-0.45%)
Aug 27, 2012 27.19 27.42 27.10 27.18 1,477,725 +0.13(+0.48%)
Aug 24, 2012 26.75 27.05 26.67 27.05 2,111,555 +0.14(+0.54%)
Aug 23, 2012 27.16 27.22 26.80 26.90 1,295,276 -0.33(-1.22%)
Aug 22, 2012 27.45 27.45 27.14 27.24 861,630 -0.18(-0.64%)
Aug 21, 2012 27.63 27.65 27.29 27.41 1,045,462 -0.09(-0.33%)
Aug 20, 2012 27.64 27.64 27.25 27.50 1,636,352 -0.09(-0.31%)
Aug 17, 2012 27.63 27.85 27.39 27.59 1,490,426 +0.00(+0.00%)
Aug 16, 2012 27.26 27.64 27.17 27.59 1,935,740 +0.38(+1.38%)
Aug 15, 2012 27.14 27.42 27.07 27.21 1,507,596 +0.06(+0.21%)
Aug 14, 2012 27.25 27.40 27.04 27.16 1,114,257 +0.04(+0.16%)
Aug 13, 2012 27.26 27.34 26.85 27.11 1,376,084 +0.01(+0.05%)
Aug 10, 2012 26.97 27.13 26.39 27.10 1,597,191 +0.14(+0.51%)
Aug 09, 2012 26.74 27.64 26.64 26.96 2,287,390 +0.24(+0.89%)
Aug 08, 2012 26.57 26.75 26.40 26.72 1,433,350 +0.17(+0.65%)
Aug 07, 2012 26.53 26.69 26.36 26.55 1,814,567 +0.25(+0.93%)
Aug 06, 2012 26.14 26.43 26.05 26.31 2,033,569 +0.28(+1.08%)
Aug 03, 2012 25.92 26.20 25.68 26.02 1,682,917 +0.51(+2.01%)
Aug 02, 2012 25.72 25.77 25.26 25.51 1,850,609 -0.23(-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.