Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.58 27.12 26.38 27.02 11,541,783 +0.39(+1.48%)
Dec 28, 2012 26.52 26.85 26.41 26.63 9,191,893 -0.08(-0.31%)
Dec 27, 2012 26.67 26.99 26.25 26.71 11,360,147 +0.04(+0.17%)
Dec 26, 2012 26.77 26.87 26.49 26.67 5,336,985 -0.07(-0.25%)
Dec 24, 2012 26.69 26.85 26.65 26.73 3,962,116 -0.04(-0.16%)
Dec 21, 2012 26.81 27.17 26.54 26.78 21,489,910 -0.32(-1.19%)
Dec 20, 2012 27.58 27.61 27.04 27.10 13,274,004 -0.40(-1.46%)
Dec 19, 2012 27.99 27.99 27.46 27.50 9,817,942 -0.40(-1.45%)
Dec 18, 2012 27.88 28.19 27.65 27.91 11,062,849 +0.14(+0.52%)
Dec 17, 2012 27.41 27.77 27.04 27.76 14,936,753 +0.45(+1.64%)
Dec 14, 2012 27.48 27.48 27.03 27.31 13,588,994 -0.20(-0.71%)
Dec 13, 2012 27.95 28.12 27.40 27.51 15,204,354 -0.54(-1.92%)
Dec 12, 2012 28.10 28.37 27.99 28.05 15,859,621 -0.04(-0.14%)
Dec 11, 2012 27.49 28.24 27.42 28.09 25,042,370 +0.77(+2.81%)
Dec 10, 2012 27.32 27.49 27.22 27.32 11,200,709 +0.12(+0.45%)
Dec 07, 2012 27.12 27.29 26.98 27.19 10,354,551 +0.04(+0.14%)
Dec 06, 2012 27.53 27.56 27.10 27.16 17,131,552 -0.27(-0.98%)
Dec 05, 2012 27.63 27.64 27.13 27.42 13,182,859 +0.14(+0.51%)
Dec 04, 2012 27.69 27.91 27.27 27.28 14,447,255 -0.31(-1.12%)
Nov 30, 2012 27.73 27.80 27.45 27.59 11,728,252 -0.11(-0.40%)
Nov 29, 2012 27.69 27.88 27.43 27.70 10,452,873 +0.15(+0.56%)
Nov 28, 2012 27.43 27.58 26.87 27.55 14,250,960 +0.08(+0.31%)
Nov 27, 2012 27.45 27.90 27.27 27.46 14,986,055 -0.30(-1.09%)
Nov 26, 2012 27.83 27.91 27.48 27.77 14,221,046 -0.24(-0.85%)
Nov 23, 2012 27.82 28.06 27.81 28.01 5,511,304 +0.21(+0.75%)
Nov 21, 2012 27.87 27.96 27.51 27.80 11,235,394 -0.10(-0.34%)
Nov 20, 2012 27.55 28.00 27.46 27.89 20,770,150 +0.36(+1.32%)
Nov 19, 2012 27.49 27.68 27.14 27.53 24,910,494 +0.15(+0.56%)
Nov 16, 2012 26.87 27.56 26.79 27.37 36,027,668 +0.56(+2.07%)
Nov 15, 2012 26.51 26.88 26.16 26.82 22,955,832 +0.22(+0.83%)
Nov 14, 2012 26.70 27.20 26.49 26.60 31,778,854 -0.15(-0.55%)
Nov 13, 2012 27.33 27.77 26.69 26.74 50,889,728 -0.46(-1.67%)
Nov 12, 2012 26.60 27.35 26.34 27.20 83,653,256 +3.28(+13.72%)
Nov 09, 2012 23.77 24.41 23.74 23.92 24,572,700 +0.06(+0.25%)
Nov 08, 2012 23.98 24.09 23.60 23.86 24,850,160 -0.22(-0.92%)
Nov 07, 2012 24.64 24.73 24.04 24.08 18,453,892 -0.74(-2.99%)
Nov 06, 2012 24.68 25.00 24.50 24.82 8,513,776 +0.16(+0.64%)
Nov 05, 2012 24.57 24.76 24.19 24.67 9,906,133 +0.01(+0.05%)
Nov 02, 2012 24.91 24.91 24.45 24.65 15,731,247 -0.18(-0.73%)
Nov 01, 2012 24.91 25.15 24.68 24.83 11,826,681 +0.12(+0.48%)
Oct 31, 2012 24.90 25.29 24.53 24.71 13,767,072 +0.04(+0.16%)
Oct 26, 2012 24.73 24.68 24.68 24.68 31,594,606 -0.11(-0.46%)
Oct 25, 2012 25.20 25.47 24.77 24.79 16,252,949 -0.35(-1.40%)
Oct 24, 2012 25.27 25.61 24.86 25.14 33,515,426 +1.26(+5.28%)
Oct 23, 2012 24.23 24.46 23.69 23.88 21,997,770 -0.62(-2.52%)
Oct 19, 2012 25.12 25.25 24.41 24.50 18,137,454 -0.63(-2.49%)
Oct 18, 2012 25.32 25.43 25.10 25.13 19,282,544 -0.47(-1.83%)
Oct 17, 2012 25.17 25.67 25.07 25.59 14,043,745 +0.43(+1.73%)
Oct 16, 2012 24.88 25.20 24.82 25.16 16,894,848 +0.39(+1.57%)
Oct 15, 2012 25.14 25.46 24.42 24.77 37,645,524 -0.23(-0.91%)
Oct 12, 2012 25.17 25.28 24.92 25.00 9,420,472 +0.03(+0.10%)
Oct 11, 2012 24.96 25.31 24.93 24.97 13,614,295 +0.09(+0.35%)
Oct 10, 2012 25.37 25.47 24.83 24.88 25,474,264 -0.42(-1.67%)
Oct 09, 2012 25.58 25.65 25.29 25.31 15,500,524 -0.38(-1.48%)
Oct 08, 2012 25.64 25.87 25.61 25.68 12,374,889 +0.14(+0.55%)
Oct 05, 2012 25.72 25.86 25.48 25.54 19,763,634 -0.09(-0.34%)
Oct 04, 2012 25.75 25.88 25.42 25.63 28,305,942 -0.12(-0.46%)
Oct 03, 2012 25.61 25.90 25.52 25.75 33,077,134 +0.30(+1.19%)
Oct 02, 2012 24.93 25.57 24.91 25.45 36,881,352 +0.64(+2.57%)
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.