Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.87 28.90 27.22 28.44 1,861,779 +0.73(+2.63%)
Oct 26, 2012 28.53 27.71 27.71 27.71 2,512,500 -0.73(-2.57%)
Oct 25, 2012 29.43 29.62 28.12 28.44 2,054,241 -0.76(-2.60%)
Oct 24, 2012 28.23 30.27 28.23 29.20 4,678,721 +2.23(+8.27%)
Oct 23, 2012 27.77 28.01 26.79 26.97 2,808,344 -2.34(-7.98%)
Oct 19, 2012 29.20 29.41 28.98 29.31 1,036,599 +0.04(+0.14%)
Oct 18, 2012 28.60 29.31 28.38 29.27 1,250,541 +0.55(+1.92%)
Oct 17, 2012 28.04 28.99 28.01 28.72 1,662,810 +0.84(+3.01%)
Oct 16, 2012 27.49 27.99 27.37 27.88 922,316 +0.64(+2.35%)
Oct 15, 2012 27.13 27.33 26.90 27.24 958,671 +0.21(+0.78%)
Oct 12, 2012 26.98 27.21 26.78 27.03 699,442 +0.04(+0.15%)
Oct 11, 2012 27.10 27.22 26.55 26.99 1,161,647 +0.09(+0.33%)
Oct 10, 2012 26.86 27.29 26.74 26.90 765,021 +0.00(+0.00%)
Oct 09, 2012 27.82 27.92 26.89 26.90 2,192,936 -0.89(-3.20%)
Oct 08, 2012 27.84 27.92 27.64 27.79 1,353,214 -0.26(-0.93%)
Oct 05, 2012 28.10 28.74 27.97 28.05 1,720,455 +0.07(+0.25%)
Oct 04, 2012 27.76 28.00 27.68 27.98 1,233,591 +0.22(+0.79%)
Oct 03, 2012 27.20 27.96 26.87 27.76 1,552,588 +0.66(+2.44%)
Oct 02, 2012 26.98 27.24 26.78 27.10 977,927 +0.32(+1.19%)
Oct 01, 2012 27.02 27.32 26.63 26.78 1,348,858 -0.23(-0.85%)
Sep 28, 2012 27.40 27.64 26.94 27.01 1,087,418 -0.48(-1.75%)
Sep 27, 2012 27.13 27.57 26.80 27.49 972,330 +0.45(+1.66%)
Sep 26, 2012 27.60 27.65 26.60 27.04 1,167,434 -0.53(-1.92%)
Sep 25, 2012 28.44 28.51 27.50 27.57 1,430,929 -0.75(-2.65%)
Sep 24, 2012 28.33 28.73 28.05 28.32 1,314,050 -0.33(-1.15%)
Sep 21, 2012 27.72 29.12 27.65 28.65 3,443,000 +1.10(+3.99%)
Sep 20, 2012 27.40 27.63 27.18 27.55 2,477,287 +0.11(+0.40%)
Sep 19, 2012 27.35 27.70 27.11 27.44 2,343,891 +0.16(+0.59%)
Sep 18, 2012 27.63 28.00 26.97 27.28 3,163,209 -0.48(-1.73%)
Sep 17, 2012 28.09 28.22 27.55 27.76 1,177,827 -0.43(-1.53%)
Sep 14, 2012 27.50 29.02 27.50 28.19 3,205,589 +0.69(+2.51%)
Sep 13, 2012 26.62 27.71 26.25 27.50 1,990,772 +0.98(+3.70%)
Sep 12, 2012 26.15 26.53 25.98 26.52 1,291,437 +0.52(+2.00%)
Sep 11, 2012 26.13 26.46 25.97 26.00 1,502,733 +0.00(+0.00%)
Sep 10, 2012 26.29 26.66 25.99 26.00 1,329,312 -0.64(-2.40%)
Sep 07, 2012 27.09 27.21 26.58 26.64 1,407,736 -0.26(-0.97%)
Sep 06, 2012 25.40 26.96 25.40 26.90 1,807,989 +1.60(+6.32%)
Sep 05, 2012 25.60 25.65 25.04 25.30 899,611 -0.27(-1.06%)
Sep 04, 2012 25.46 25.83 24.94 25.57 859,051 +0.07(+0.27%)
Aug 31, 2012 25.35 25.73 25.11 25.50 869,851 +0.13(+0.51%)
Aug 30, 2012 25.29 25.55 25.14 25.37 655,721 -0.13(-0.51%)
Aug 29, 2012 25.19 25.60 25.02 25.50 1,081,036 +0.58(+2.33%)
Aug 27, 2012 24.85 25.04 24.47 24.92 720,959 +0.27(+1.10%)
Aug 24, 2012 24.37 25.05 23.93 24.65 2,325,226 +0.15(+0.61%)
Aug 23, 2012 24.20 24.64 23.90 24.50 822,818 +0.31(+1.28%)
Aug 22, 2012 24.22 24.35 23.79 24.19 694,255 -0.02(-0.08%)
Aug 21, 2012 24.26 24.50 23.97 24.21 1,384,660 -0.06(-0.25%)
Aug 20, 2012 24.49 24.52 24.03 24.27 870,710 -0.35(-1.42%)
Aug 17, 2012 24.27 24.66 23.90 24.62 1,092,640 +0.35(+1.44%)
Aug 16, 2012 23.65 24.49 23.50 24.27 1,110,918 +0.59(+2.49%)
Aug 15, 2012 23.21 23.75 23.21 23.68 1,152,677 +0.27(+1.15%)
Aug 14, 2012 22.72 23.53 22.28 23.41 1,656,354 +0.76(+3.36%)
Aug 13, 2012 22.39 22.66 22.26 22.65 593,054 +0.25(+1.12%)
Aug 10, 2012 22.52 22.65 22.24 22.40 357,504 -0.17(-0.75%)
Aug 09, 2012 22.77 22.99 22.47 22.57 638,734 -0.18(-0.79%)
Aug 08, 2012 22.76 23.20 22.46 22.75 564,316 -0.16(-0.70%)
Aug 07, 2012 22.90 23.26 22.58 22.91 690,850 +0.20(+0.88%)
Aug 06, 2012 22.50 22.93 22.42 22.71 668,911 +0.20(+0.89%)
Aug 03, 2012 21.87 22.58 21.50 22.51 676,223 +1.10(+5.14%)
Aug 02, 2012 21.60 21.80 21.25 21.41 1,369,866 -0.47(-2.15%)
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.