Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.23 28.23 27.85 28.02 116,573 -0.10(-0.36%)
Nov 29, 2012 27.45 28.18 27.45 28.12 71,244 +0.91(+3.34%)
Nov 28, 2012 26.89 27.21 26.36 27.21 82,795 +0.19(+0.70%)
Nov 27, 2012 27.22 27.38 26.79 27.02 96,870 -0.18(-0.66%)
Nov 26, 2012 27.42 27.57 27.10 27.20 276,562 -0.20(-0.73%)
Nov 23, 2012 27.17 27.40 27.08 27.40 39,304 +0.34(+1.26%)
Nov 21, 2012 27.28 27.28 27.01 27.06 45,020 -0.15(-0.55%)
Nov 20, 2012 27.24 27.25 27.00 27.21 105,152 +0.00(+0.00%)
Nov 19, 2012 27.02 27.25 26.93 27.21 62,539 +0.39(+1.45%)
Nov 16, 2012 26.71 26.97 26.15 26.82 112,166 +0.07(+0.26%)
Nov 15, 2012 26.45 26.81 26.18 26.75 102,361 +0.28(+1.06%)
Nov 14, 2012 27.11 27.29 26.44 26.47 83,608 -0.65(-2.40%)
Nov 13, 2012 27.47 27.62 26.98 27.12 122,393 -0.56(-2.02%)
Nov 12, 2012 27.44 27.81 25.00 27.68 65,201 +0.35(+1.28%)
Nov 09, 2012 27.34 27.67 27.10 27.33 96,248 -0.17(-0.62%)
Nov 08, 2012 27.70 27.98 27.50 27.50 118,421 -0.16(-0.58%)
Nov 07, 2012 27.90 28.17 27.45 27.66 106,014 -0.41(-1.46%)
Nov 06, 2012 28.12 28.25 27.80 28.07 90,738 -0.01(-0.04%)
Nov 05, 2012 27.99 28.21 27.73 28.08 73,842 +0.00(+0.00%)
Nov 02, 2012 28.95 29.05 28.02 28.08 121,377 -0.85(-2.94%)
Nov 01, 2012 28.49 29.09 28.27 28.93 147,512 +0.41(+1.44%)
Oct 31, 2012 28.02 28.56 27.94 28.52 140,076 +0.44(+1.57%)
Oct 26, 2012 28.03 28.08 28.08 28.08 116,100 +0.14(+0.50%)
Oct 25, 2012 28.16 28.21 27.48 27.94 110,443 -0.08(-0.29%)
Oct 24, 2012 26.26 28.36 26.10 28.02 210,905 +1.98(+7.60%)
Oct 23, 2012 26.04 26.15 25.71 26.04 80,807 +0.06(+0.23%)
Oct 19, 2012 26.46 26.51 25.56 25.98 161,600 -0.49(-1.85%)
Oct 18, 2012 27.28 27.39 26.37 26.47 287,010 -0.89(-3.25%)
Oct 17, 2012 27.15 27.61 27.03 27.36 312,183 +0.19(+0.70%)
Oct 16, 2012 27.33 27.63 26.95 27.17 133,538 -0.08(-0.29%)
Oct 15, 2012 27.24 27.47 27.06 27.25 105,386 +0.02(+0.07%)
Oct 12, 2012 27.49 27.60 27.09 27.23 132,575 -0.27(-0.98%)
Oct 11, 2012 27.75 27.90 27.29 27.50 243,673 -0.14(-0.51%)
Oct 10, 2012 27.83 27.92 27.61 27.64 54,046 -0.11(-0.40%)
Oct 09, 2012 28.20 28.45 27.73 27.75 56,668 -0.50(-1.77%)
Oct 08, 2012 28.19 28.48 28.16 28.25 78,642 -0.09(-0.32%)
Oct 05, 2012 28.45 28.64 28.33 28.34 82,232 -0.07(-0.25%)
Oct 04, 2012 28.78 28.78 27.95 28.41 80,352 -0.23(-0.80%)
Oct 03, 2012 29.26 29.26 28.61 28.64 74,846 -0.57(-1.95%)
Oct 02, 2012 29.08 29.21 28.90 29.21 82,869 +0.32(+1.11%)
Oct 01, 2012 28.60 29.25 28.50 28.89 115,734 +0.51(+1.80%)
Sep 28, 2012 28.38 28.73 28.38 28.38 86,981 -0.18(-0.63%)
Sep 27, 2012 28.20 28.76 28.14 28.56 111,650 +0.40(+1.42%)
Sep 26, 2012 28.56 28.57 28.04 28.16 60,670 -0.30(-1.05%)
Sep 25, 2012 28.78 29.06 28.40 28.46 85,609 -0.22(-0.77%)
Sep 24, 2012 28.65 29.08 28.55 28.68 77,745 -0.14(-0.49%)
Sep 21, 2012 28.61 29.05 28.33 28.82 236,961 +0.66(+2.34%)
Sep 20, 2012 28.00 28.40 27.80 28.16 80,955 +0.03(+0.11%)
Sep 19, 2012 28.36 28.36 27.73 28.13 96,119 -0.20(-0.71%)
Sep 18, 2012 27.93 28.44 27.82 28.33 161,270 +0.44(+1.58%)
Sep 17, 2012 27.50 27.92 27.24 27.89 136,500 +0.26(+0.94%)
Sep 14, 2012 29.21 29.21 27.30 27.63 495,016 -1.25(-4.33%)
Sep 13, 2012 28.81 28.97 28.64 28.88 205,319 +0.09(+0.31%)
Sep 12, 2012 28.87 29.16 28.61 28.79 130,153 -0.01(-0.03%)
Sep 11, 2012 29.04 29.28 28.62 28.80 179,292 -0.24(-0.81%)
Sep 10, 2012 29.65 29.77 28.94 29.04 252,523 -0.73(-2.47%)
Sep 07, 2012 30.39 30.39 29.67 29.77 101,933 -0.63(-2.07%)
Sep 06, 2012 30.02 30.65 29.98 30.40 104,672 +0.45(+1.50%)
Sep 05, 2012 30.02 30.07 29.64 29.95 86,704 +0.02(+0.07%)
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.