Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.80 29.04 28.67 28.96 3,707,359 +0.32(+1.12%)
Oct 26, 2012 28.67 28.64 28.64 28.64 9,630,646 +0.03(+0.09%)
Oct 25, 2012 28.74 28.87 28.48 28.62 9,654,830 +0.06(+0.21%)
Oct 24, 2012 29.02 29.13 28.47 28.56 5,865,037 -0.52(-1.79%)
Oct 23, 2012 29.13 29.22 28.92 29.08 2,904,793 -0.23(-0.80%)
Oct 19, 2012 29.40 29.55 29.18 29.32 3,217,022 -0.19(-0.64%)
Oct 18, 2012 29.34 29.60 29.26 29.50 3,300,589 +0.16(+0.56%)
Oct 17, 2012 29.11 29.46 29.05 29.34 3,713,761 +0.30(+1.03%)
Oct 16, 2012 29.08 29.19 28.91 29.04 2,064,316 +0.03(+0.11%)
Oct 15, 2012 28.77 29.06 28.68 29.01 2,416,201 +0.25(+0.88%)
Oct 12, 2012 28.91 29.00 28.69 28.76 2,062,487 -0.08(-0.27%)
Oct 11, 2012 28.88 29.06 28.71 28.83 2,643,393 +0.10(+0.36%)
Oct 10, 2012 28.94 28.96 28.71 28.73 2,799,260 -0.23(-0.79%)
Oct 09, 2012 28.89 29.07 28.87 28.96 2,025,926 +0.05(+0.16%)
Oct 08, 2012 28.80 28.96 28.70 28.91 1,918,730 +0.09(+0.32%)
Oct 05, 2012 29.06 29.07 28.78 28.82 2,875,213 -0.16(-0.54%)
Oct 04, 2012 29.00 29.19 28.94 28.98 2,454,955 +0.01(+0.04%)
Oct 03, 2012 28.79 29.00 28.71 28.96 2,564,297 +0.18(+0.61%)
Oct 02, 2012 28.66 28.79 28.55 28.79 2,610,298 +0.17(+0.59%)
Oct 01, 2012 28.72 28.87 28.56 28.62 2,363,273 -0.02(-0.07%)
Sep 28, 2012 28.55 28.70 28.40 28.64 3,918,852 +0.08(+0.27%)
Sep 27, 2012 28.96 28.96 28.51 28.56 4,053,043 -0.35(-1.22%)
Sep 26, 2012 28.97 29.20 28.85 28.91 2,735,971 +0.00(+0.00%)
Sep 25, 2012 28.99 29.22 28.90 28.91 3,067,388 -0.06(-0.20%)
Sep 24, 2012 28.76 29.04 28.70 28.97 3,059,772 +0.29(+1.00%)
Sep 21, 2012 28.72 28.74 28.53 28.68 4,610,581 +0.03(+0.09%)
Sep 20, 2012 28.49 28.76 28.48 28.66 2,965,531 +0.09(+0.32%)
Sep 19, 2012 28.38 28.62 28.28 28.57 3,112,302 +0.20(+0.71%)
Sep 18, 2012 28.34 28.40 28.16 28.36 3,442,524 -0.03(-0.11%)
Sep 17, 2012 28.48 28.57 28.32 28.40 2,867,121 -0.06(-0.21%)
Sep 14, 2012 28.59 28.62 28.34 28.46 5,394,789 -0.20(-0.68%)
Sep 13, 2012 28.23 28.65 28.23 28.65 3,383,278 +0.30(+1.06%)
Sep 12, 2012 28.33 28.39 28.19 28.35 3,541,985 +0.05(+0.16%)
Sep 11, 2012 28.36 28.38 28.27 28.31 2,243,307 +0.03(+0.09%)
Sep 10, 2012 28.48 28.48 28.28 28.28 2,394,194 -0.05(-0.16%)
Sep 07, 2012 28.38 28.46 28.27 28.33 2,999,379 -0.04(-0.14%)
Sep 06, 2012 28.12 28.40 28.04 28.36 3,158,064 +0.37(+1.33%)
Sep 05, 2012 28.25 28.25 27.97 27.99 2,437,086 -0.12(-0.44%)
Sep 04, 2012 28.03 28.19 27.91 28.12 3,174,108 +0.10(+0.35%)
Aug 31, 2012 28.06 28.07 27.89 28.02 4,129,173 +0.12(+0.44%)
Aug 30, 2012 27.93 27.95 27.82 27.89 2,597,781 -0.12(-0.42%)
Aug 29, 2012 27.97 28.08 27.82 28.01 3,107,238 +0.11(+0.40%)
Aug 27, 2012 27.88 27.99 27.74 27.90 3,485,174 +0.01(+0.02%)
Aug 24, 2012 27.70 27.92 27.63 27.89 3,239,058 +0.13(+0.47%)
Aug 23, 2012 27.78 27.82 27.65 27.76 4,156,419 -0.01(-0.02%)
Aug 22, 2012 27.83 27.95 27.73 27.77 2,376,100 -0.03(-0.09%)
Aug 21, 2012 28.09 28.14 27.80 27.80 3,391,810 -0.30(-1.07%)
Aug 20, 2012 28.03 28.14 27.82 28.10 3,047,895 +0.03(+0.09%)
Aug 17, 2012 28.21 28.30 27.97 28.07 3,194,944 -0.12(-0.42%)
Aug 16, 2012 28.16 28.35 28.10 28.19 4,048,564 +0.06(+0.21%)
Aug 15, 2012 28.23 28.26 28.09 28.13 3,540,006 -0.14(-0.48%)
Aug 14, 2012 28.34 28.38 28.10 28.27 6,508,933 -0.06(-0.21%)
Aug 13, 2012 28.30 28.38 28.23 28.33 4,700,038 -0.06(-0.21%)
Aug 10, 2012 28.23 28.41 28.04 28.38 6,913,182 +0.12(+0.41%)
Aug 09, 2012 27.77 28.65 27.77 28.27 10,282,868 +0.66(+2.41%)
Aug 08, 2012 27.30 27.67 27.07 27.60 7,676,780 +0.47(+1.73%)
Aug 07, 2012 27.41 27.44 27.13 27.13 8,486,067 -0.19(-0.68%)
Aug 06, 2012 27.36 27.49 27.29 27.32 2,723,146 +0.03(+0.12%)
Aug 03, 2012 27.18 27.34 27.08 27.29 3,263,006 +0.34(+1.24%)
Aug 02, 2012 27.10 27.11 26.76 26.95 4,872,432 -0.23(-0.85%)
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.