Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.66 30.27 29.37 29.99 6,403,191 +0.33(+1.11%)
Nov 29, 2012 28.94 29.70 28.40 29.66 1,401,545 +0.86(+2.99%)
Nov 28, 2012 28.41 28.84 27.90 28.80 796,753 +0.32(+1.12%)
Nov 27, 2012 28.79 29.11 28.33 28.48 1,232,915 -0.27(-0.94%)
Nov 26, 2012 29.24 29.37 28.72 28.75 1,117,228 -0.69(-2.34%)
Nov 23, 2012 29.94 29.95 29.18 29.44 340,081 +0.45(+1.55%)
Nov 21, 2012 29.07 29.72 28.88 28.99 964,363 -0.06(-0.21%)
Nov 20, 2012 28.00 29.12 28.00 29.05 2,001,109 +1.06(+3.79%)
Nov 19, 2012 27.28 28.76 27.26 27.99 1,589,520 +1.09(+4.05%)
Nov 16, 2012 26.87 27.25 26.65 26.90 1,701,892 +0.02(+0.07%)
Nov 15, 2012 27.26 27.43 26.32 26.88 1,933,688 -0.51(-1.86%)
Nov 14, 2012 28.11 28.29 27.30 27.39 2,786,267 -0.82(-2.91%)
Nov 13, 2012 27.70 28.60 27.65 28.21 1,332,453 +0.28(+1.00%)
Nov 12, 2012 28.13 28.35 27.61 27.93 1,659,409 -0.06(-0.21%)
Nov 09, 2012 27.80 28.06 26.93 27.99 1,726,161 +0.02(+0.07%)
Nov 08, 2012 28.92 28.96 27.96 27.97 2,247,343 -1.06(-3.65%)
Nov 07, 2012 28.91 29.24 28.30 29.03 1,222,550 -0.30(-1.02%)
Nov 06, 2012 29.89 30.09 29.23 29.33 1,371,686 -0.28(-0.95%)
Nov 05, 2012 29.37 29.90 29.12 29.61 1,233,541 +0.19(+0.65%)
Nov 02, 2012 30.15 30.50 29.33 29.42 1,542,151 -0.57(-1.90%)
Nov 01, 2012 29.06 30.03 28.94 29.99 2,657,459 +1.55(+5.45%)
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%)
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.