Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.91 27.99 27.89 27.99 5,605,708 +0.08(+0.30%)
Nov 29, 2012 27.88 27.93 27.84 27.91 4,078,024 +0.10(+0.37%)
Nov 28, 2012 27.78 27.86 27.71 27.80 5,958,440 +0.02(+0.07%)
Nov 27, 2012 27.74 27.81 27.73 27.78 6,081,160 +0.08(+0.30%)
Nov 26, 2012 27.72 27.75 27.65 27.70 5,453,761 -0.06(-0.20%)
Nov 23, 2012 27.71 27.78 27.66 27.75 3,636,963 +0.12(+0.42%)
Nov 21, 2012 27.64 27.68 27.62 27.64 6,021,134 -0.01(-0.02%)
Nov 20, 2012 27.63 27.66 27.57 27.64 8,014,576 +0.03(+0.12%)
Nov 19, 2012 27.52 27.64 27.49 27.61 16,801,926 +0.19(+0.68%)
Nov 16, 2012 27.38 27.47 27.32 27.42 8,286,674 +0.03(+0.10%)
Nov 15, 2012 27.38 27.42 27.22 27.40 10,279,376 +0.03(+0.10%)
Nov 14, 2012 27.57 27.57 27.34 27.37 11,231,767 -0.08(-0.28%)
Nov 13, 2012 27.48 27.55 27.43 27.44 8,775,793 -0.08(-0.30%)
Nov 12, 2012 27.63 27.66 27.52 27.53 5,898,909 -0.03(-0.10%)
Nov 09, 2012 27.52 27.62 27.50 27.55 12,577,053 -0.00(-0.01%)
Nov 08, 2012 27.69 27.73 27.55 27.56 11,702,688 -0.09(-0.32%)
Nov 07, 2012 27.77 27.77 27.63 27.64 6,470,808 -0.13(-0.47%)
Nov 06, 2012 27.78 27.84 27.75 27.78 3,564,737 +0.03(+0.10%)
Nov 05, 2012 27.76 27.80 27.72 27.75 4,083,657 -0.01(-0.02%)
Nov 02, 2012 27.85 27.88 27.75 27.75 5,837,299 -0.03(-0.12%)
Nov 01, 2012 27.69 27.79 27.68 27.79 5,979,908 -0.05(-0.17%)
Oct 31, 2012 27.82 27.86 27.79 27.84 7,691,900 +0.04(+0.15%)
Oct 26, 2012 27.87 27.80 27.80 27.80 5,348,304 -0.04(-0.15%)
Oct 25, 2012 27.88 27.93 27.83 27.84 5,443,292 +0.03(+0.12%)
Oct 24, 2012 27.91 27.92 27.78 27.80 7,703,106 -0.08(-0.27%)
Oct 23, 2012 27.91 27.91 27.82 27.88 8,409,591 -0.01(-0.05%)
Oct 19, 2012 28.01 28.02 27.86 27.89 3,980,346 -0.12(-0.44%)
Oct 18, 2012 28.00 28.04 27.98 28.02 3,310,753 -0.03(-0.12%)
Oct 17, 2012 28.03 28.07 27.98 28.05 6,383,575 +0.08(+0.30%)
Oct 16, 2012 27.91 27.98 27.91 27.97 4,135,692 +0.05(+0.17%)
Oct 15, 2012 27.86 27.94 27.81 27.92 4,903,162 +0.14(+0.52%)
Oct 12, 2012 27.78 27.85 27.77 27.78 5,387,619 +0.03(+0.10%)
Oct 11, 2012 27.71 27.78 27.70 27.75 5,387,845 +0.10(+0.35%)
Oct 10, 2012 27.69 27.71 27.64 27.65 6,022,873 -0.04(-0.15%)
Oct 09, 2012 27.73 27.74 27.68 27.69 10,541,819 -0.04(-0.15%)
Oct 08, 2012 27.70 27.75 27.68 27.73 3,250,399 -0.01(-0.02%)
Oct 05, 2012 27.81 27.84 27.69 27.74 6,495,375 +0.01(+0.05%)
Oct 04, 2012 27.67 27.76 27.66 27.73 4,069,083 +0.12(+0.45%)
Oct 03, 2012 27.62 27.68 27.58 27.60 18,520,516 +0.01(+0.05%)
Oct 02, 2012 27.62 27.65 27.55 27.59 9,439,132 +0.00(+0.00%)
Oct 01, 2012 27.77 27.77 27.58 27.59 5,184,914 +0.30(+1.10%)
Sep 28, 2012 27.29 27.39 27.28 27.29 13,543,487 -0.06(-0.22%)
Sep 27, 2012 27.23 27.37 27.22 27.35 10,369,194 +0.18(+0.67%)
Sep 26, 2012 27.21 27.24 27.04 27.17 12,662,686 -0.12(-0.42%)
Sep 25, 2012 27.45 27.50 27.26 27.28 9,209,305 -0.19(-0.69%)
Sep 24, 2012 27.47 27.50 27.44 27.47 5,499,287 -0.03(-0.10%)
Sep 21, 2012 27.58 27.58 27.46 27.50 6,250,054 -0.01(-0.05%)
Sep 20, 2012 27.58 27.61 27.49 27.51 4,756,316 -0.12(-0.42%)
Sep 19, 2012 27.70 27.70 27.63 27.63 4,161,520 -0.03(-0.10%)
Sep 18, 2012 27.65 27.67 27.58 27.65 6,672,328 -0.01(-0.02%)
Sep 17, 2012 27.66 27.66 27.59 27.66 4,054,530 -0.01(-0.02%)
Sep 14, 2012 27.65 27.69 27.61 27.67 8,653,587 +0.03(+0.10%)
Sep 13, 2012 27.53 27.65 27.49 27.64 8,734,985 +0.13(+0.47%)
Sep 12, 2012 27.46 27.51 27.46 27.51 6,755,721 +0.11(+0.40%)
Sep 11, 2012 27.32 27.44 27.29 27.40 9,747,891 +0.13(+0.47%)
Sep 10, 2012 27.27 27.33 27.25 27.27 6,220,968 +0.01(+0.02%)
Sep 07, 2012 27.21 27.27 27.21 27.27 6,505,204 +0.07(+0.25%)
Sep 06, 2012 27.10 27.20 27.08 27.20 8,385,524 +0.14(+0.50%)
Sep 05, 2012 27.08 27.10 27.04 27.06 4,996,603 +0.01(+0.05%)
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.