Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.76 26.16 25.37 25.74 1,692,525 +0.01(+0.03%)
Oct 26, 2012 26.04 25.73 25.73 25.73 3,130,613 -0.37(-1.41%)
Oct 25, 2012 26.66 26.77 25.96 26.10 1,806,554 -0.29(-1.11%)
Oct 24, 2012 26.99 26.99 26.36 26.39 2,049,611 -0.42(-1.58%)
Oct 23, 2012 26.85 27.05 26.39 26.82 1,971,973 -0.81(-2.95%)
Oct 19, 2012 27.72 27.82 27.35 27.63 2,071,987 -0.21(-0.75%)
Oct 18, 2012 27.75 27.92 27.64 27.84 1,605,625 +0.07(+0.25%)
Oct 17, 2012 27.61 27.99 27.58 27.77 1,912,044 +0.07(+0.25%)
Oct 16, 2012 27.17 27.79 27.17 27.70 2,240,529 +0.65(+2.41%)
Oct 15, 2012 26.75 27.08 26.69 27.05 1,189,417 +0.31(+1.15%)
Oct 12, 2012 26.65 26.75 26.48 26.74 1,442,708 +0.12(+0.43%)
Oct 11, 2012 26.97 27.14 26.56 26.62 1,440,513 -0.18(-0.69%)
Oct 10, 2012 26.76 27.26 26.75 26.81 2,310,179 -0.13(-0.48%)
Oct 09, 2012 27.05 27.23 26.86 26.94 1,593,038 -0.21(-0.79%)
Oct 08, 2012 27.14 27.54 27.12 27.15 1,395,577 -0.10(-0.36%)
Oct 05, 2012 27.12 27.41 27.08 27.25 2,229,433 +0.34(+1.25%)
Oct 04, 2012 26.86 27.02 26.69 26.92 2,774,111 +0.15(+0.57%)
Oct 03, 2012 26.90 27.07 26.69 26.76 2,692,869 -0.02(-0.09%)
Oct 02, 2012 27.09 27.09 26.72 26.79 3,261,136 -0.15(-0.57%)
Oct 01, 2012 27.26 27.28 26.82 26.94 2,918,288 -0.20(-0.73%)
Sep 28, 2012 27.21 27.29 26.78 27.14 3,511,653 -0.41(-1.50%)
Sep 27, 2012 27.42 27.62 27.14 27.55 1,857,582 +0.20(+0.73%)
Sep 26, 2012 27.33 27.58 27.14 27.35 1,684,166 -0.01(-0.03%)
Sep 25, 2012 27.83 27.94 27.36 27.36 2,137,384 -0.36(-1.30%)
Sep 24, 2012 27.86 27.92 27.67 27.72 1,753,040 -0.21(-0.74%)
Sep 21, 2012 28.74 28.78 27.88 27.93 3,409,086 -0.57(-1.99%)
Sep 20, 2012 27.86 28.67 27.86 28.49 3,384,546 +0.48(+1.72%)
Sep 19, 2012 27.72 28.18 27.67 28.01 2,129,336 +0.45(+1.64%)
Sep 18, 2012 28.02 28.05 27.47 27.56 1,815,789 -0.54(-1.93%)
Sep 17, 2012 28.08 28.24 27.93 28.10 2,367,517 -0.08(-0.30%)
Sep 14, 2012 28.32 28.50 28.09 28.19 2,563,887 -0.18(-0.62%)
Sep 13, 2012 28.19 28.56 27.98 28.36 2,845,054 +0.14(+0.49%)
Sep 12, 2012 27.81 28.36 27.81 28.22 2,277,977 +0.32(+1.15%)
Sep 11, 2012 28.11 28.41 27.80 27.90 2,059,595 -0.25(-0.90%)
Sep 10, 2012 27.93 28.44 27.80 28.15 3,116,428 +0.29(+1.04%)
Sep 07, 2012 27.86 28.14 27.77 27.86 2,595,429 +0.09(+0.33%)
Sep 06, 2012 27.26 27.77 27.19 27.77 3,223,592 +0.78(+2.89%)
Sep 05, 2012 27.17 27.18 26.85 26.99 3,031,413 -0.11(-0.42%)
Sep 04, 2012 26.43 27.18 26.34 27.11 3,321,494 +0.68(+2.57%)
Aug 31, 2012 26.53 26.54 26.09 26.43 1,375,353 +0.06(+0.23%)
Aug 30, 2012 26.30 26.53 26.24 26.37 1,650,056 +0.02(+0.09%)
Aug 29, 2012 26.39 26.53 26.26 26.34 2,048,090 +0.19(+0.73%)
Aug 27, 2012 26.17 26.27 26.04 26.15 2,260,048 +0.15(+0.56%)
Aug 24, 2012 25.95 26.09 25.86 26.01 1,441,794 -0.02(-0.06%)
Aug 23, 2012 26.39 26.39 25.88 26.02 1,969,024 -0.37(-1.39%)
Aug 22, 2012 26.20 26.50 26.20 26.39 1,570,953 +0.10(+0.38%)
Aug 21, 2012 26.26 26.54 26.19 26.29 1,576,887 +0.09(+0.35%)
Aug 20, 2012 26.83 26.94 26.11 26.20 2,910,548 -0.63(-2.34%)
Aug 17, 2012 27.28 27.52 26.73 26.82 7,875,333 +0.46(+1.74%)
Aug 16, 2012 26.43 26.60 26.35 26.37 3,244,590 -0.02(-0.09%)
Aug 15, 2012 26.23 26.42 26.08 26.39 1,563,491 +0.19(+0.73%)
Aug 14, 2012 26.36 26.51 26.11 26.20 2,316,242 -0.04(-0.15%)
Aug 13, 2012 26.08 26.31 25.78 26.24 2,263,357 +0.15(+0.59%)
Aug 10, 2012 26.46 26.52 25.85 26.08 1,906,760 -0.32(-1.22%)
Aug 09, 2012 26.46 26.60 26.00 26.40 2,577,088 -0.06(-0.23%)
Aug 08, 2012 26.24 26.69 26.08 26.47 2,375,220 +0.11(+0.43%)
Aug 07, 2012 26.07 26.50 26.02 26.35 2,756,369 +0.56(+2.16%)
Aug 06, 2012 26.00 26.30 25.79 25.79 1,724,844 -0.14(-0.53%)
Aug 03, 2012 25.64 26.07 25.56 25.93 1,458,660 +0.76(+3.04%)
Aug 02, 2012 24.85 25.43 24.85 25.17 1,733,546 +0.10(+0.40%)
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.