Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 26.68 26.71 26.54 26.62 1,492,586 +0.10(+0.37%)
Aug 31, 2012 26.75 26.81 26.43 26.52 1,772,558 +0.14(+0.55%)
Aug 30, 2012 26.62 26.66 26.36 26.38 1,776,285 -0.13(-0.49%)
Aug 29, 2012 26.54 26.59 26.49 26.51 1,389,284 -0.01(-0.03%)
Aug 27, 2012 26.62 26.67 26.49 26.52 1,961,108 +0.08(+0.32%)
Aug 24, 2012 26.23 26.62 26.23 26.43 2,024,546 +0.20(+0.76%)
Aug 23, 2012 26.23 26.37 26.16 26.23 2,205,324 -0.02(-0.06%)
Aug 22, 2012 26.23 26.31 26.08 26.25 2,891,415 -0.21(-0.78%)
Aug 21, 2012 26.65 26.68 26.38 26.46 4,019,904 +0.20(+0.76%)
Aug 20, 2012 26.33 26.34 26.18 26.26 1,992,429 +0.05(+0.20%)
Aug 17, 2012 26.26 26.32 26.08 26.20 1,972,352 -0.17(-0.64%)
Aug 16, 2012 26.19 26.39 26.18 26.37 1,085,474 +0.03(+0.12%)
Aug 15, 2012 26.27 26.40 26.26 26.34 1,138,946 -0.02(-0.09%)
Aug 14, 2012 26.44 26.47 26.33 26.36 1,654,446 -0.02(-0.06%)
Aug 13, 2012 26.43 26.49 26.32 26.38 2,226,824 -0.02(-0.06%)
Aug 10, 2012 26.24 26.43 26.20 26.39 3,067,701 +0.02(+0.09%)
Aug 09, 2012 26.52 26.58 26.36 26.37 4,127,905 -0.15(-0.57%)
Aug 08, 2012 26.38 26.53 26.34 26.52 2,619,707 -0.07(-0.25%)
Aug 07, 2012 26.86 26.88 26.57 26.59 5,100,000 +0.02(+0.06%)
Aug 06, 2012 26.80 26.85 26.53 26.57 4,257,488 -0.23(-0.85%)
Aug 03, 2012 26.54 26.89 26.52 26.80 4,123,710 +0.68(+2.61%)
Aug 02, 2012 26.22 26.36 25.99 26.12 4,436,972 -0.26(-1.00%)
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.