Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.12 29.51 28.93 29.44 43,426,640 +0.62(+2.16%)
Oct 26, 2012 29.24 28.82 28.82 28.82 51,415,032 -0.64(-2.17%)
Oct 25, 2012 29.70 29.79 29.05 29.46 41,652,996 +0.09(+0.29%)
Oct 24, 2012 29.33 29.68 29.15 29.37 53,073,736 +0.32(+1.11%)
Oct 23, 2012 29.12 29.37 28.98 29.05 46,378,624 -0.21(-0.73%)
Oct 19, 2012 29.94 29.97 29.14 29.26 75,694,480 -0.99(-3.28%)
Oct 18, 2012 30.11 30.49 29.93 30.25 55,508,940 -0.01(-0.03%)
Oct 17, 2012 29.66 30.30 29.57 30.26 87,749,448 +0.93(+3.17%)
Oct 16, 2012 28.67 29.45 28.54 29.33 162,659,536 +0.46(+1.61%)
Oct 15, 2012 27.87 28.90 27.72 28.86 96,560,984 +1.50(+5.50%)
Oct 12, 2012 27.41 28.07 27.29 27.36 54,047,696 -0.61(-2.17%)
Oct 11, 2012 28.09 28.47 27.84 27.97 56,022,116 +0.30(+1.08%)
Oct 10, 2012 27.33 27.70 27.23 27.67 37,194,128 +0.43(+1.56%)
Oct 09, 2012 27.42 27.62 27.18 27.24 37,071,624 -0.14(-0.52%)
Oct 08, 2012 26.95 27.47 26.95 27.38 26,178,218 +0.01(+0.03%)
Oct 05, 2012 27.86 28.14 27.24 27.38 53,811,856 -0.15(-0.54%)
Oct 04, 2012 27.09 27.63 26.98 27.53 50,197,076 +0.71(+2.64%)
Oct 03, 2012 26.33 26.82 26.02 26.82 43,412,772 +0.63(+2.41%)
Oct 02, 2012 26.20 26.28 25.88 26.19 32,012,646 +0.40(+1.56%)
Oct 01, 2012 25.98 26.45 25.75 25.79 42,593,864 +0.02(+0.09%)
Sep 28, 2012 25.77 26.08 25.61 25.76 36,771,436 -0.20(-0.76%)
Sep 27, 2012 25.86 26.24 25.64 25.96 40,733,108 +0.36(+1.41%)
Sep 26, 2012 25.62 25.83 25.10 25.60 59,146,620 -0.28(-1.07%)
Sep 25, 2012 26.52 26.69 25.86 25.87 47,083,720 -0.50(-1.88%)
Sep 24, 2012 26.20 26.60 26.14 26.37 35,675,812 -0.14(-0.53%)
Sep 21, 2012 27.04 27.09 26.38 26.51 38,558,636 -0.11(-0.41%)
Sep 20, 2012 26.42 26.76 26.19 26.62 40,429,524 -0.29(-1.08%)
Sep 19, 2012 26.79 27.20 26.68 26.91 56,932,360 +0.19(+0.71%)
Sep 18, 2012 26.57 26.77 26.24 26.72 47,049,284 -0.09(-0.35%)
Sep 17, 2012 27.14 27.34 26.65 26.82 40,149,048 -0.57(-2.10%)
Sep 14, 2012 27.59 27.75 27.15 27.39 75,598,672 +0.27(+0.99%)
Sep 13, 2012 25.96 27.16 25.70 27.12 79,406,176 +1.10(+4.24%)
Sep 12, 2012 25.99 26.44 25.84 26.02 52,517,092 +0.31(+1.19%)
Sep 11, 2012 25.11 27.16 24.66 25.72 47,700,080 +0.65(+2.61%)
Sep 10, 2012 25.30 25.67 25.01 25.06 40,746,800 -0.19(-0.75%)
Sep 07, 2012 24.72 25.55 24.72 25.25 66,211,576 +0.75(+3.05%)
Sep 06, 2012 23.54 24.53 23.53 24.50 75,363,696 +1.06(+4.54%)
Sep 05, 2012 23.40 23.56 23.31 23.44 22,771,462 +0.06(+0.24%)
Sep 04, 2012 23.25 23.68 23.25 23.38 29,437,972 -0.01(-0.03%)
Aug 31, 2012 23.54 23.77 23.26 23.39 32,201,104 +0.05(+0.20%)
Aug 30, 2012 23.41 23.46 23.12 23.35 27,674,272 -0.20(-0.87%)
Aug 29, 2012 23.05 23.65 22.99 23.55 33,806,772 +0.17(+0.74%)
Aug 27, 2012 23.54 23.68 23.16 23.38 31,619,952 -0.11(-0.47%)
Aug 24, 2012 23.09 23.57 22.85 23.49 37,722,544 +0.19(+0.83%)
Aug 23, 2012 23.98 24.09 23.19 23.29 39,617,748 -0.71(-2.97%)
Aug 22, 2012 24.07 24.35 23.83 24.01 39,488,180 -0.19(-0.78%)
Aug 21, 2012 23.80 24.50 23.73 24.20 81,833,864 +0.59(+2.50%)
Aug 20, 2012 22.80 23.61 22.72 23.61 40,469,716 +0.75(+3.27%)
Aug 17, 2012 22.76 22.91 22.67 22.86 34,755,028 +0.17(+0.73%)
Aug 16, 2012 22.64 22.79 22.29 22.69 27,485,664 +0.06(+0.28%)
Aug 15, 2012 22.57 22.80 22.48 22.63 24,472,872 -0.02(-0.10%)
Aug 14, 2012 22.76 22.98 22.58 22.65 33,006,844 -0.01(-0.03%)
Aug 13, 2012 22.71 22.95 22.47 22.66 29,083,900 -0.09(-0.42%)
Aug 10, 2012 22.55 22.83 22.32 22.75 32,103,866 +0.03(+0.14%)
Aug 09, 2012 22.68 22.82 22.53 22.72 22,253,806 +0.00(+0.00%)
Aug 08, 2012 22.54 22.94 22.39 22.72 27,469,536 -0.02(-0.10%)
Aug 07, 2012 22.53 23.14 22.50 22.75 50,028,672 +0.26(+1.16%)
Aug 06, 2012 21.72 22.62 21.58 22.49 50,854,912 +0.91(+4.23%)
Aug 03, 2012 21.13 21.79 20.94 21.57 50,622,332 +0.96(+4.66%)
Aug 02, 2012 20.66 20.98 20.47 20.61 40,563,932 -0.47(-2.24%)
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.