Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.90 29.18 27.85 28.54 707,915 +0.92(+3.35%)
Oct 26, 2012 28.18 27.62 27.62 27.62 423,243 -0.54(-1.91%)
Oct 25, 2012 28.45 28.68 27.57 28.16 271,082 +0.16(+0.57%)
Oct 24, 2012 28.78 29.15 27.89 28.00 350,198 -0.48(-1.69%)
Oct 23, 2012 28.99 29.30 28.12 28.48 443,089 -1.03(-3.48%)
Oct 19, 2012 30.61 30.71 29.36 29.51 370,046 -1.25(-4.08%)
Oct 18, 2012 31.41 31.55 30.60 30.76 431,874 -0.62(-1.98%)
Oct 17, 2012 31.08 31.38 30.49 31.38 505,245 +0.33(+1.06%)
Oct 16, 2012 30.91 31.17 30.53 31.05 220,538 +0.54(+1.76%)
Oct 15, 2012 30.06 30.63 29.37 30.51 254,322 +0.57(+1.89%)
Oct 12, 2012 30.78 31.08 29.06 29.95 665,672 -1.05(-3.38%)
Oct 11, 2012 30.95 31.80 30.79 31.00 711,605 -0.68(-2.14%)
Oct 10, 2012 31.54 32.20 31.24 31.67 514,666 -0.06(-0.18%)
Oct 09, 2012 31.18 31.81 30.74 31.73 463,541 +0.72(+2.31%)
Oct 08, 2012 30.45 31.32 30.33 31.01 322,889 +0.51(+1.67%)
Oct 05, 2012 30.54 30.74 30.12 30.50 305,228 +0.21(+0.68%)
Oct 04, 2012 29.77 30.49 29.47 30.30 443,816 +0.86(+2.91%)
Oct 03, 2012 29.95 30.65 29.01 29.44 496,632 -0.80(-2.65%)
Oct 02, 2012 30.48 31.12 29.64 30.24 397,126 +0.16(+0.53%)
Oct 01, 2012 30.20 31.53 29.42 30.08 384,652 +0.25(+0.85%)
Sep 28, 2012 29.18 30.29 29.18 29.83 366,633 +0.06(+0.19%)
Sep 27, 2012 28.62 30.02 28.62 29.77 430,667 +1.27(+4.47%)
Sep 26, 2012 28.85 28.88 28.07 28.50 346,146 -0.41(-1.40%)
Sep 25, 2012 29.71 30.07 28.75 28.90 543,978 -0.41(-1.42%)
Sep 24, 2012 29.60 31.52 29.18 29.32 261,261 -0.50(-1.68%)
Sep 21, 2012 29.88 30.34 29.70 29.82 609,365 +0.46(+1.57%)
Sep 20, 2012 29.09 29.45 28.84 29.35 728,051 +0.13(+0.45%)
Sep 19, 2012 30.74 30.74 28.73 29.22 1,446,971 -1.82(-5.86%)
Sep 18, 2012 31.23 31.66 30.65 31.04 439,811 -0.65(-2.05%)
Sep 17, 2012 31.67 32.30 31.39 31.69 394,148 -0.13(-0.41%)
Sep 14, 2012 31.11 32.18 30.77 31.82 457,568 +1.08(+3.53%)
Sep 13, 2012 30.28 30.88 29.75 30.74 446,949 +0.59(+1.97%)
Sep 12, 2012 30.93 30.93 28.54 30.15 557,005 -0.34(-1.11%)
Sep 11, 2012 30.11 30.96 30.11 30.49 402,581 +0.29(+0.97%)
Sep 10, 2012 30.36 30.87 29.70 30.19 453,308 -0.18(-0.59%)
Sep 07, 2012 28.69 30.55 28.60 30.37 589,061 +1.74(+6.09%)
Sep 06, 2012 27.74 29.46 26.98 28.63 640,532 +1.20(+4.37%)
Sep 05, 2012 27.36 27.98 27.14 27.43 656,702 +0.41(+1.50%)
Sep 04, 2012 26.25 27.13 25.00 27.03 288,898 +0.78(+2.98%)
Aug 31, 2012 26.59 26.69 25.87 26.24 297,851 -0.08(-0.32%)
Aug 30, 2012 26.06 26.52 25.84 26.33 451,029 -0.21(-0.78%)
Aug 29, 2012 25.87 26.62 25.65 26.53 430,329 +1.07(+4.22%)
Aug 27, 2012 24.92 25.80 24.92 25.46 276,417 +0.68(+2.74%)
Aug 24, 2012 24.41 25.21 24.36 24.78 329,304 +0.19(+0.77%)
Aug 23, 2012 25.10 25.22 24.41 24.59 213,320 -0.45(-1.81%)
Aug 22, 2012 25.15 25.34 24.07 25.04 387,599 -0.24(-0.93%)
Aug 21, 2012 25.55 25.87 25.24 25.28 216,823 -0.07(-0.26%)
Aug 20, 2012 25.93 26.04 25.24 25.35 208,872 -0.58(-2.25%)
Aug 17, 2012 25.98 26.07 25.44 25.93 410,348 -0.19(-0.72%)
Aug 16, 2012 26.08 26.35 25.51 26.12 314,167 -0.04(-0.14%)
Aug 15, 2012 25.36 26.25 25.07 26.16 515,551 +0.83(+3.28%)
Aug 14, 2012 25.41 25.50 24.76 25.33 524,429 +0.03(+0.11%)
Aug 13, 2012 25.84 26.10 24.76 25.30 445,057 -0.68(-2.61%)
Aug 10, 2012 25.25 26.13 25.09 25.98 366,988 +0.51(+2.00%)
Aug 09, 2012 24.56 25.68 24.28 25.47 544,925 +0.81(+3.29%)
Aug 08, 2012 23.61 24.98 23.60 24.66 737,907 +0.80(+3.36%)
Aug 07, 2012 23.19 24.33 23.19 23.86 489,611 +0.74(+3.22%)
Aug 06, 2012 23.42 23.58 22.86 23.11 499,260 +0.01(+0.04%)
Aug 03, 2012 22.81 24.15 22.57 23.10 478,870 +0.76(+3.42%)
Aug 02, 2012 23.81 24.96 21.94 22.34 764,060 -2.19(-8.92%)
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.