Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.96 24.95 23.68 24.85 6,572,254 +0.80(+3.31%)
Oct 26, 2012 24.31 24.06 24.06 24.06 5,854,804 -0.36(-1.47%)
Oct 25, 2012 24.46 24.65 24.11 24.42 2,580,666 +0.25(+1.03%)
Oct 24, 2012 24.49 24.57 24.03 24.17 3,444,377 -0.18(-0.73%)
Oct 23, 2012 24.03 24.43 23.74 24.34 2,959,896 -0.50(-2.01%)
Oct 19, 2012 25.13 25.44 24.79 24.84 1,844,602 -0.42(-1.67%)
Oct 18, 2012 25.27 25.61 25.02 25.27 2,141,940 -0.04(-0.16%)
Oct 17, 2012 25.50 25.61 25.11 25.31 2,226,189 -0.08(-0.31%)
Oct 16, 2012 25.22 25.53 24.92 25.39 3,140,130 +0.14(+0.57%)
Oct 15, 2012 25.24 25.42 24.73 25.24 3,041,739 +0.11(+0.42%)
Oct 12, 2012 25.65 26.13 25.04 25.14 2,958,885 -0.11(-0.43%)
Oct 11, 2012 25.63 25.80 25.13 25.25 3,924,265 +0.02(+0.07%)
Oct 10, 2012 26.13 26.13 25.14 25.23 6,421,382 -1.00(-3.80%)
Oct 09, 2012 27.10 27.23 26.17 26.22 4,958,893 -1.19(-4.33%)
Oct 08, 2012 27.64 27.67 27.28 27.41 1,957,042 -0.42(-1.51%)
Oct 05, 2012 27.77 28.27 27.62 27.83 3,583,589 +0.20(+0.74%)
Oct 04, 2012 26.93 27.64 26.72 27.63 4,052,264 +0.84(+3.14%)
Oct 03, 2012 27.12 27.25 26.63 26.78 2,716,459 -0.28(-1.03%)
Oct 02, 2012 26.96 27.13 26.60 27.06 2,266,043 +0.20(+0.74%)
Oct 01, 2012 26.32 27.20 26.32 26.86 3,814,616 +0.77(+2.94%)
Sep 28, 2012 25.99 26.17 25.62 26.10 3,781,113 -0.10(-0.39%)
Sep 27, 2012 26.25 26.42 25.87 26.20 2,930,214 +0.15(+0.57%)
Sep 26, 2012 26.36 26.43 25.89 26.05 3,514,763 -0.33(-1.25%)
Sep 25, 2012 27.44 27.47 26.38 26.38 3,377,529 -0.99(-3.62%)
Sep 24, 2012 27.15 27.43 27.07 27.37 3,138,758 +0.07(+0.26%)
Sep 21, 2012 28.21 28.29 27.27 27.30 4,963,271 -0.69(-2.47%)
Sep 20, 2012 28.34 28.34 27.26 27.99 4,980,805 -0.74(-2.58%)
Sep 19, 2012 28.54 29.00 28.30 28.73 2,893,803 +0.17(+0.58%)
Sep 18, 2012 28.73 28.73 28.26 28.56 2,397,196 -0.15(-0.53%)
Sep 17, 2012 29.36 29.39 28.60 28.71 3,589,534 -0.77(-2.61%)
Sep 14, 2012 29.00 29.52 28.84 29.48 5,366,068 +0.80(+2.79%)
Sep 13, 2012 27.87 28.86 27.56 28.68 4,170,706 +0.75(+2.69%)
Sep 12, 2012 27.77 28.08 27.68 27.93 3,262,618 +0.23(+0.83%)
Sep 11, 2012 27.11 27.74 27.07 27.70 3,196,385 +0.66(+2.43%)
Sep 10, 2012 27.27 27.27 26.85 27.04 2,417,667 -0.29(-1.05%)
Sep 07, 2012 26.33 27.52 26.33 27.33 3,320,287 +1.02(+3.89%)
Sep 06, 2012 25.59 26.44 25.50 26.31 2,335,462 +1.03(+4.09%)
Sep 05, 2012 25.48 25.61 25.18 25.27 2,338,375 -0.14(-0.53%)
Sep 04, 2012 25.88 26.00 25.19 25.41 3,914,798 -0.56(-2.17%)
Aug 31, 2012 25.77 26.11 25.39 25.97 3,178,689 +0.43(+1.70%)
Aug 30, 2012 25.87 26.00 25.45 25.54 1,855,722 -0.56(-2.16%)
Aug 29, 2012 25.85 26.15 25.76 26.10 1,836,843 +0.19(+0.71%)
Aug 27, 2012 25.97 26.12 25.68 25.91 2,324,628 +0.08(+0.29%)
Aug 24, 2012 25.96 26.04 25.52 25.84 3,094,588 -0.23(-0.88%)
Aug 23, 2012 26.33 26.46 26.03 26.07 1,839,546 -0.29(-1.12%)
Aug 22, 2012 26.34 26.44 25.98 26.36 2,122,141 -0.02(-0.09%)
Aug 21, 2012 26.64 26.81 26.31 26.39 2,496,930 -0.22(-0.81%)
Aug 20, 2012 26.90 26.91 26.49 26.60 3,459,806 -0.30(-1.12%)
Aug 17, 2012 27.05 27.24 26.80 26.90 3,306,455 -0.04(-0.15%)
Aug 16, 2012 26.75 27.10 26.61 26.95 3,704,332 +0.24(+0.89%)
Aug 15, 2012 26.61 26.85 26.40 26.71 3,415,606 +0.12(+0.47%)
Aug 14, 2012 27.24 27.24 26.49 26.58 3,115,575 -0.53(-1.96%)
Aug 13, 2012 26.87 27.13 26.77 27.12 2,308,299 +0.19(+0.69%)
Aug 10, 2012 26.30 26.93 26.24 26.93 2,656,796 +0.51(+1.91%)
Aug 09, 2012 26.19 26.50 26.08 26.42 2,201,068 +0.24(+0.91%)
Aug 08, 2012 26.21 26.61 26.06 26.19 3,490,319 -0.26(-0.98%)
Aug 07, 2012 25.69 26.66 25.66 26.45 4,520,832 +0.85(+3.30%)
Aug 06, 2012 25.04 25.75 24.81 25.60 2,678,078 +0.71(+2.84%)
Aug 03, 2012 24.68 25.08 24.44 24.90 3,012,353 +0.83(+3.45%)
Aug 02, 2012 24.64 24.94 23.62 24.06 4,002,808 -0.83(-3.35%)
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.