Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.26 29.35 29.05 29.10 3,004,006 -0.14(-0.47%)
Nov 29, 2012 29.25 29.31 29.12 29.24 3,081,369 +0.22(+0.77%)
Nov 28, 2012 28.83 29.05 28.75 29.02 4,064,374 +0.32(+1.10%)
Nov 27, 2012 28.81 28.88 28.68 28.70 2,418,404 +0.06(+0.21%)
Nov 26, 2012 28.63 28.68 28.55 28.64 1,303,743 +0.04(+0.13%)
Nov 23, 2012 28.46 28.64 28.41 28.60 1,202,697 +0.58(+2.09%)
Nov 21, 2012 27.95 28.02 27.92 28.02 1,270,595 +0.00(+0.00%)
Nov 20, 2012 27.91 28.14 27.84 28.02 2,085,663 +0.20(+0.72%)
Nov 19, 2012 27.65 27.88 27.65 27.82 1,543,982 +0.45(+1.63%)
Nov 16, 2012 27.46 27.46 27.13 27.37 2,666,994 -0.18(-0.67%)
Nov 15, 2012 27.58 27.75 27.50 27.55 1,963,565 -0.14(-0.50%)
Nov 14, 2012 27.94 27.96 27.67 27.69 1,906,353 -0.18(-0.66%)
Nov 13, 2012 27.62 28.06 27.58 27.88 2,116,538 +0.20(+0.72%)
Nov 12, 2012 27.71 27.83 27.65 27.68 3,167,176 +0.05(+0.17%)
Nov 09, 2012 27.61 27.80 27.60 27.63 2,615,425 -0.11(-0.39%)
Nov 08, 2012 27.83 27.95 27.74 27.74 2,099,078 -0.09(-0.33%)
Nov 07, 2012 27.93 27.95 27.70 27.83 1,945,083 -0.28(-1.00%)
Nov 06, 2012 28.04 28.17 27.97 28.11 2,212,918 +0.27(+0.96%)
Nov 05, 2012 27.84 27.87 27.74 27.84 1,049,158 -0.05(-0.19%)
Nov 02, 2012 27.94 28.06 27.89 27.90 1,540,365 -0.18(-0.62%)
Nov 01, 2012 28.16 28.19 28.00 28.07 2,844,026 +0.09(+0.33%)
Oct 31, 2012 28.17 28.21 27.94 27.98 2,388,589 +0.03(+0.11%)
Oct 26, 2012 28.02 27.95 27.95 27.95 4,569,306 -0.02(-0.08%)
Oct 25, 2012 28.37 28.37 27.89 27.97 7,839,308 +0.77(+2.83%)
Oct 24, 2012 27.42 27.46 27.16 27.20 2,196,009 -0.04(-0.14%)
Oct 23, 2012 27.36 27.39 27.16 27.24 2,501,219 -0.70(-2.51%)
Oct 19, 2012 28.40 28.33 27.94 27.94 2,403,701 -0.46(-1.61%)
Oct 18, 2012 28.16 28.44 28.12 28.40 8,844,585 -0.08(-0.29%)
Oct 17, 2012 28.32 28.55 28.26 28.48 2,706,818 +0.20(+0.70%)
Oct 16, 2012 28.33 28.39 28.17 28.29 4,995,938 +0.43(+1.53%)
Oct 15, 2012 28.02 28.02 27.79 27.86 1,491,716 +0.25(+0.91%)
Oct 12, 2012 27.71 27.78 27.60 27.61 2,580,250 +0.14(+0.50%)
Oct 11, 2012 27.45 27.55 27.43 27.47 4,490,435 +0.21(+0.76%)
Oct 10, 2012 27.33 27.45 27.20 27.26 1,450,652 -0.04(-0.14%)
Oct 09, 2012 27.57 27.60 27.29 27.30 1,789,168 -0.50(-1.78%)
Oct 08, 2012 27.68 27.81 27.65 27.80 1,460,407 -0.08(-0.30%)
Oct 05, 2012 27.82 27.97 27.79 27.88 2,498,319 +0.26(+0.94%)
Oct 04, 2012 27.47 27.62 27.43 27.62 2,334,351 +0.32(+1.17%)
Oct 03, 2012 27.28 27.42 27.26 27.30 1,736,461 +0.04(+0.14%)
Oct 02, 2012 27.30 27.39 27.21 27.26 1,656,928 +0.03(+0.11%)
Oct 01, 2012 27.29 27.37 27.17 27.23 2,282,353 +0.18(+0.65%)
Sep 28, 2012 27.39 27.45 26.94 27.06 3,407,285 -0.40(-1.44%)
Sep 27, 2012 27.39 27.56 27.26 27.45 1,295,171 +0.11(+0.39%)
Sep 26, 2012 27.38 27.40 27.26 27.35 2,627,561 -0.11(-0.42%)
Sep 25, 2012 27.59 27.77 27.44 27.46 1,351,528 -0.11(-0.39%)
Sep 24, 2012 27.49 27.65 27.47 27.57 1,942,552 -0.05(-0.17%)
Sep 21, 2012 27.81 27.82 27.60 27.61 1,083,561 -0.08(-0.28%)
Sep 20, 2012 27.55 27.72 27.53 27.69 2,037,792 -0.03(-0.11%)
Sep 19, 2012 27.74 27.83 27.65 27.72 2,992,441 +0.19(+0.69%)
Sep 18, 2012 27.65 27.67 27.49 27.53 3,143,292 +0.17(+0.61%)
Sep 17, 2012 27.49 27.58 27.31 27.36 2,704,863 +0.06(+0.22%)
Sep 14, 2012 27.04 27.37 27.03 27.30 3,860,369 +0.21(+0.76%)
Sep 13, 2012 26.78 27.16 26.74 27.10 4,117,353 +0.27(+0.99%)
Sep 12, 2012 27.01 27.03 26.77 26.83 2,158,578 -0.14(-0.54%)
Sep 11, 2012 26.85 27.10 26.81 26.97 4,416,882 +0.32(+1.20%)
Sep 10, 2012 26.60 26.75 26.60 26.65 2,916,772 -0.43(-1.60%)
Sep 07, 2012 27.16 27.23 27.06 27.09 3,862,410 -0.11(-0.42%)
Sep 06, 2012 26.84 27.26 26.84 27.20 2,975,645 +0.56(+2.12%)
Sep 05, 2012 26.83 26.83 26.59 26.64 1,590,688 +0.02(+0.06%)
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.