Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 27.31 27.76 27.15 27.18 4,553,612 -0.04(-0.14%)
Jul 31, 2012 27.49 27.53 27.22 27.22 4,887,222 -0.21(-0.78%)
Jul 30, 2012 27.27 27.52 27.20 27.44 2,854,341 +0.10(+0.35%)
Jul 27, 2012 27.20 27.39 27.08 27.34 4,327,280 +0.30(+1.12%)
Jul 26, 2012 26.81 27.11 26.75 27.04 3,895,638 +0.47(+1.77%)
Jul 25, 2012 26.75 26.90 26.55 26.57 4,053,406 -0.14(-0.53%)
Jul 24, 2012 26.89 27.00 26.56 26.71 4,262,198 -0.16(-0.60%)
Jul 23, 2012 26.95 27.10 26.78 26.87 3,563,412 -0.15(-0.57%)
Jul 20, 2012 26.97 27.21 26.85 27.02 5,156,528 -0.05(-0.17%)
Jul 19, 2012 26.98 27.07 26.82 27.07 4,512,506 +0.06(+0.21%)
Jul 18, 2012 27.00 27.04 26.84 27.01 3,770,343 +0.00(+0.00%)
Jul 17, 2012 27.00 27.06 26.71 27.01 3,956,076 +0.03(+0.12%)
Jul 16, 2012 26.78 26.98 26.78 26.98 4,069,758 +0.11(+0.41%)
Jul 13, 2012 26.71 26.87 26.65 26.87 3,561,747 +0.23(+0.85%)
Jul 12, 2012 26.42 26.71 26.38 26.64 4,617,379 +0.15(+0.56%)
Jul 11, 2012 26.48 26.54 26.34 26.49 4,307,923 +0.05(+0.19%)
Jul 10, 2012 26.42 26.57 26.40 26.44 5,036,624 +0.10(+0.37%)
Jul 09, 2012 26.35 26.45 26.20 26.35 3,632,474 -0.05(-0.20%)
Jul 06, 2012 26.29 26.46 26.16 26.40 4,122,127 -0.05(-0.19%)
Jul 05, 2012 26.42 26.56 26.28 26.45 6,107,243 +0.02(+0.07%)
Jul 03, 2012 26.33 26.53 26.22 26.43 6,160,799 +0.38(+1.46%)
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.