Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.74 27.85 27.44 27.59 2,720,841 -0.27(-0.95%)
Nov 29, 2012 27.93 27.99 27.66 27.86 2,107,835 +0.27(+0.99%)
Nov 28, 2012 27.26 27.61 27.20 27.58 1,921,333 +0.14(+0.50%)
Nov 27, 2012 27.44 27.62 27.34 27.45 2,248,862 -0.17(-0.60%)
Nov 26, 2012 27.74 27.76 27.52 27.61 1,686,870 -0.13(-0.47%)
Nov 23, 2012 27.49 27.81 27.48 27.74 848,469 +0.72(+2.65%)
Nov 21, 2012 26.89 27.10 26.84 27.03 1,561,850 -0.09(-0.34%)
Nov 20, 2012 26.80 27.18 26.71 27.12 1,701,756 +0.36(+1.36%)
Nov 19, 2012 26.41 26.89 26.40 26.76 3,552,601 +0.41(+1.57%)
Nov 16, 2012 26.51 26.55 26.09 26.34 2,474,803 -0.08(-0.30%)
Nov 15, 2012 26.44 26.56 26.35 26.42 1,609,284 -0.18(-0.67%)
Nov 14, 2012 26.90 26.92 26.53 26.60 1,201,546 -0.27(-1.01%)
Nov 13, 2012 26.47 27.09 26.43 26.87 2,370,754 -0.07(-0.28%)
Nov 12, 2012 26.85 27.02 26.78 26.95 1,704,052 +0.09(+0.32%)
Nov 09, 2012 26.57 27.00 26.54 26.86 3,071,286 +0.37(+1.40%)
Nov 08, 2012 26.64 26.80 26.43 26.49 2,943,336 -0.32(-1.18%)
Nov 07, 2012 26.87 26.88 26.51 26.80 3,794,361 -0.82(-2.98%)
Nov 06, 2012 27.21 27.72 26.97 27.63 2,591,548 +0.66(+2.43%)
Nov 05, 2012 27.05 27.10 26.85 26.97 1,547,484 -0.34(-1.25%)
Nov 02, 2012 27.50 27.58 27.30 27.31 1,501,833 -0.43(-1.54%)
Nov 01, 2012 27.70 27.87 27.62 27.74 3,425,948 +0.62(+2.30%)
Oct 31, 2012 27.71 27.71 27.08 27.11 3,760,950 -0.11(-0.39%)
Oct 26, 2012 27.31 27.22 27.22 27.22 3,177,414 +0.01(+0.02%)
Oct 25, 2012 27.11 27.21 26.83 27.21 3,543,503 +0.74(+2.78%)
Oct 24, 2012 26.67 26.72 26.40 26.48 2,357,991 -0.19(-0.70%)
Oct 23, 2012 26.67 26.71 26.40 26.66 4,007,562 -0.88(-3.21%)
Oct 19, 2012 27.79 27.83 27.39 27.55 2,480,630 -0.64(-2.28%)
Oct 18, 2012 28.07 28.27 28.02 28.19 3,619,688 +0.32(+1.13%)
Oct 17, 2012 27.78 27.96 27.68 27.87 1,982,329 -0.07(-0.24%)
Oct 16, 2012 27.78 27.95 27.67 27.94 3,135,273 +0.96(+3.55%)
Oct 15, 2012 27.02 27.06 26.84 26.98 1,990,560 +0.33(+1.23%)
Oct 12, 2012 26.63 26.93 26.52 26.66 1,226,691 +0.10(+0.37%)
Oct 11, 2012 26.63 26.82 26.56 26.56 1,879,600 +0.12(+0.47%)
Oct 10, 2012 26.59 26.59 26.29 26.43 2,852,629 -0.20(-0.77%)
Oct 09, 2012 27.02 27.12 26.56 26.64 2,802,746 -0.71(-2.60%)
Oct 08, 2012 27.34 27.47 27.20 27.35 1,972,535 -0.25(-0.92%)
Oct 05, 2012 27.69 27.76 27.53 27.60 2,029,380 +0.25(+0.93%)
Oct 04, 2012 27.18 27.37 27.08 27.35 2,262,848 +0.20(+0.75%)
Oct 03, 2012 27.09 27.20 26.95 27.14 1,865,172 -0.07(-0.27%)
Oct 02, 2012 27.45 27.45 27.08 27.22 2,318,446 +0.03(+0.11%)
Oct 01, 2012 27.18 27.41 27.03 27.19 3,744,346 +0.56(+2.11%)
Sep 28, 2012 26.90 27.01 26.38 26.63 5,509,694 -0.89(-3.24%)
Sep 27, 2012 27.32 27.56 27.15 27.52 5,038,978 +0.59(+2.18%)
Sep 26, 2012 27.13 27.17 26.80 26.93 2,893,500 -0.40(-1.47%)
Sep 25, 2012 27.53 27.81 27.32 27.33 4,857,347 -0.10(-0.36%)
Sep 24, 2012 27.36 27.54 27.30 27.43 2,082,565 -0.15(-0.56%)
Sep 21, 2012 27.62 27.80 27.53 27.58 2,810,991 +0.31(+1.13%)
Sep 20, 2012 27.18 27.35 27.10 27.27 3,383,776 -0.07(-0.25%)
Sep 19, 2012 27.30 27.43 27.15 27.34 5,302,341 +0.28(+1.05%)
Sep 18, 2012 27.06 27.10 26.93 27.06 2,792,673 +0.05(+0.18%)
Sep 17, 2012 27.03 27.23 26.92 27.01 2,722,236 -0.08(-0.30%)
Sep 14, 2012 27.29 27.53 27.04 27.09 12,095,621 +0.06(+0.21%)
Sep 13, 2012 26.77 27.14 26.58 27.03 3,802,015 +0.28(+1.06%)
Sep 12, 2012 26.91 26.92 26.71 26.75 5,129,061 +0.05(+0.19%)
Sep 11, 2012 26.35 26.82 26.29 26.70 5,875,448 +0.92(+3.55%)
Sep 10, 2012 25.96 26.05 25.78 25.78 1,721,493 -0.43(-1.65%)
Sep 07, 2012 26.25 26.25 26.04 26.22 4,280,027 +0.07(+0.28%)
Sep 06, 2012 25.69 26.16 25.69 26.14 4,916,501 +0.80(+3.17%)
Sep 05, 2012 25.45 25.52 25.30 25.34 2,389,277 +0.12(+0.49%)
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.