Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.33 27.56 26.41 26.94 5,700,415 +0.02(+0.07%)
Oct 26, 2012 28.59 26.92 26.92 26.92 7,975,143 -0.45(-1.66%)
Oct 25, 2012 28.11 28.15 27.07 27.37 2,276,781 -0.55(-1.97%)
Oct 24, 2012 28.09 28.29 27.64 27.92 2,373,163 -0.09(-0.32%)
Oct 23, 2012 26.80 28.31 26.79 28.01 2,533,392 +1.40(+5.25%)
Oct 19, 2012 27.03 27.11 25.84 26.62 3,957,754 -0.57(-2.09%)
Oct 18, 2012 27.78 27.83 26.91 27.19 3,132,525 -0.46(-1.67%)
Oct 17, 2012 27.68 27.68 27.17 27.65 3,438,762 -0.08(-0.30%)
Oct 16, 2012 28.18 28.37 27.69 27.73 2,228,482 -0.28(-0.98%)
Oct 15, 2012 27.82 28.09 27.77 28.00 2,009,392 +0.24(+0.86%)
Oct 12, 2012 27.32 27.93 27.07 27.76 3,790,611 +0.06(+0.22%)
Oct 11, 2012 29.06 29.06 27.54 27.70 3,475,794 -0.95(-3.32%)
Oct 10, 2012 29.14 29.17 28.57 28.65 2,176,187 -0.27(-0.92%)
Oct 09, 2012 29.67 29.74 28.86 28.92 2,831,963 -0.93(-3.13%)
Oct 08, 2012 29.60 30.38 29.48 29.85 1,645,111 +0.07(+0.24%)
Oct 05, 2012 29.80 30.40 29.64 29.78 3,062,010 +0.08(+0.27%)
Oct 04, 2012 29.03 29.75 28.59 29.70 2,163,946 +1.14(+3.99%)
Oct 03, 2012 28.82 29.14 28.45 28.56 2,814,455 -0.24(-0.83%)
Oct 02, 2012 28.46 29.04 28.28 28.80 2,185,346 +0.40(+1.41%)
Oct 01, 2012 29.55 29.59 28.19 28.40 4,408,276 -0.88(-3.01%)
Sep 28, 2012 29.68 29.70 28.96 29.28 3,360,406 -0.44(-1.47%)
Sep 27, 2012 28.80 30.30 28.20 29.72 4,094,265 +0.16(+0.54%)
Sep 26, 2012 30.10 30.32 29.39 29.56 2,121,182 -0.44(-1.48%)
Sep 25, 2012 30.01 30.63 29.97 30.00 2,401,819 +0.04(+0.12%)
Sep 24, 2012 30.71 30.71 29.76 29.97 2,726,236 -0.74(-2.40%)
Sep 21, 2012 30.51 31.19 30.37 30.71 4,542,318 +0.04(+0.15%)
Sep 20, 2012 30.98 30.99 30.08 30.66 2,228,366 -0.37(-1.20%)
Sep 19, 2012 31.09 31.29 30.24 31.04 2,006,048 +0.15(+0.49%)
Sep 18, 2012 31.84 32.18 30.86 30.88 2,336,567 -0.96(-3.02%)
Sep 17, 2012 32.08 32.27 31.69 31.84 1,715,937 -0.22(-0.69%)
Sep 14, 2012 32.43 32.88 32.03 32.07 2,484,133 -0.25(-0.77%)
Sep 13, 2012 31.44 32.64 31.17 32.32 2,119,680 +0.97(+3.09%)
Sep 12, 2012 31.64 31.97 31.22 31.35 1,323,102 -0.12(-0.37%)
Sep 11, 2012 31.27 31.85 31.12 31.46 1,584,055 +0.08(+0.26%)
Sep 10, 2012 31.60 31.98 31.35 31.38 1,026,700 -0.28(-0.90%)
Sep 07, 2012 31.53 31.82 31.33 31.67 1,300,003 +0.14(+0.45%)
Sep 06, 2012 31.47 32.24 31.42 31.52 2,635,418 +0.04(+0.14%)
Sep 05, 2012 30.78 31.94 30.77 31.48 3,029,401 +0.67(+2.16%)
Sep 04, 2012 29.79 30.82 29.52 30.81 2,501,936 +1.08(+3.62%)
Aug 31, 2012 30.22 30.47 29.60 29.74 1,431,979 -0.24(-0.80%)
Aug 30, 2012 30.35 30.53 29.91 29.98 1,097,889 -0.44(-1.46%)
Aug 29, 2012 30.35 30.57 29.65 30.42 1,913,760 +0.21(+0.71%)
Aug 27, 2012 30.49 30.54 30.14 30.21 828,772 -0.07(-0.23%)
Aug 24, 2012 30.68 30.86 29.61 30.28 6,285,274 +0.45(+1.52%)
Aug 23, 2012 30.00 30.34 29.77 29.83 2,374,657 -0.36(-1.18%)
Aug 22, 2012 30.09 30.48 29.80 30.18 1,930,129 -0.10(-0.32%)
Aug 21, 2012 30.20 30.90 29.98 30.28 2,746,987 +0.19(+0.62%)
Aug 20, 2012 29.59 30.19 29.13 30.09 2,072,354 +0.35(+1.17%)
Aug 17, 2012 29.93 30.00 28.79 29.75 3,430,689 -0.36(-1.18%)
Aug 16, 2012 30.14 30.50 29.47 30.10 2,240,321 -0.10(-0.32%)
Aug 15, 2012 29.52 30.88 28.91 30.20 4,608,833 +0.71(+2.41%)
Aug 14, 2012 30.02 30.17 28.71 29.49 6,468,866 -0.32(-1.07%)
Aug 13, 2012 31.36 31.38 29.17 29.81 10,552,694 -1.41(-4.50%)
Aug 10, 2012 32.25 32.49 31.17 31.21 4,280,596 -0.96(-2.99%)
Aug 09, 2012 32.83 33.01 32.10 32.17 1,851,329 -0.52(-1.60%)
Aug 08, 2012 32.97 33.52 32.10 32.70 4,533,846 -1.68(-4.89%)
Aug 07, 2012 34.19 34.68 34.01 34.38 2,323,809 +0.58(+1.71%)
Aug 06, 2012 32.61 34.14 32.46 33.80 2,232,931 +1.18(+3.63%)
Aug 03, 2012 32.52 32.93 31.93 32.62 2,577,074 +0.42(+1.30%)
Aug 02, 2012 32.19 33.35 31.64 32.20 1,868,813 -0.32(-0.98%)
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.