Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 26.75 26.91 26.55 26.73 2,402,101 +0.06(+0.23%)
Aug 30, 2012 26.66 26.73 26.32 26.67 2,810,267 -0.10(-0.36%)
Aug 29, 2012 26.71 26.86 26.60 26.76 3,055,110 +0.55(+2.10%)
Aug 27, 2012 26.31 26.34 26.11 26.21 3,248,080 -0.08(-0.32%)
Aug 24, 2012 25.99 26.33 25.95 26.30 2,707,284 +0.30(+1.14%)
Aug 23, 2012 26.09 26.11 25.81 26.00 3,289,157 -0.12(-0.44%)
Aug 22, 2012 26.09 26.16 25.86 26.12 2,419,330 -0.08(-0.31%)
Aug 21, 2012 26.37 26.50 26.12 26.20 2,318,404 -0.02(-0.06%)
Aug 20, 2012 26.89 26.89 26.07 26.21 4,546,724 -0.58(-2.16%)
Aug 17, 2012 26.44 26.80 26.38 26.79 2,290,082 +0.35(+1.32%)
Aug 16, 2012 26.12 26.56 26.02 26.44 2,799,053 +0.31(+1.20%)
Aug 15, 2012 26.15 26.26 26.07 26.13 2,071,778 -0.02(-0.07%)
Aug 14, 2012 26.33 26.52 26.13 26.15 3,006,767 -0.04(-0.15%)
Aug 13, 2012 25.73 26.19 25.67 26.19 2,125,931 +0.39(+1.53%)
Aug 10, 2012 26.08 26.12 25.64 25.79 3,858,269 -0.32(-1.24%)
Aug 09, 2012 26.15 26.26 25.87 26.12 3,239,660 -0.13(-0.49%)
Aug 08, 2012 26.26 26.31 26.13 26.24 3,409,111 -0.28(-1.04%)
Aug 07, 2012 26.35 26.99 26.33 26.52 3,709,736 +0.31(+1.20%)
Aug 06, 2012 26.19 26.32 26.14 26.21 2,480,749 +0.11(+0.44%)
Aug 03, 2012 25.89 26.19 25.84 26.09 1,830,076 +0.46(+1.78%)
Aug 02, 2012 25.45 25.92 25.34 25.64 3,659,284 +0.12(+0.47%)
Aug 01, 2012 26.21 26.30 25.49 25.52 5,115,087 -0.62(-2.36%)
Jul 31, 2012 26.21 26.26 25.82 26.14 4,652,574 -0.17(-0.63%)
Jul 30, 2012 26.33 26.48 26.14 26.30 3,312,252 +0.02(+0.07%)
Jul 27, 2012 26.16 26.41 26.04 26.29 4,738,333 +0.22(+0.83%)
Jul 26, 2012 26.10 26.38 25.76 26.07 3,680,626 +0.29(+1.11%)
Jul 25, 2012 26.06 26.17 25.63 25.78 3,598,585 -0.20(-0.76%)
Jul 24, 2012 26.23 26.28 25.76 25.98 4,001,164 -0.30(-1.14%)
Jul 23, 2012 25.90 26.39 25.74 26.28 5,252,435 -0.06(-0.22%)
Jul 20, 2012 26.78 26.78 26.10 26.34 5,675,721 -0.34(-1.29%)
Jul 19, 2012 25.49 26.77 25.42 26.68 13,902,843 +1.86(+7.48%)
Jul 18, 2012 24.52 25.04 24.33 24.83 5,557,298 +0.23(+0.93%)
Jul 17, 2012 24.42 24.68 24.42 24.60 4,406,331 +0.23(+0.93%)
Jul 16, 2012 24.30 24.60 24.26 24.37 2,842,279 -0.12(-0.48%)
Jul 13, 2012 24.04 24.56 23.90 24.49 3,125,544 +0.66(+2.76%)
Jul 12, 2012 23.58 24.00 23.41 23.83 4,156,392 +0.07(+0.31%)
Jul 11, 2012 24.04 24.04 23.35 23.75 6,405,299 -0.27(-1.13%)
Jul 10, 2012 24.18 24.73 23.90 24.03 7,457,694 +0.57(+2.42%)
Jul 09, 2012 23.65 23.79 23.32 23.46 6,113,049 -0.18(-0.74%)
Jul 06, 2012 23.46 23.63 23.35 23.63 13,041,630 +0.03(+0.11%)
Jul 05, 2012 23.15 23.70 23.02 23.61 11,431,496 +0.62(+2.69%)
Jul 03, 2012 23.00 23.24 22.68 22.99 4,620,116 -0.10(-0.44%)
Jul 02, 2012 23.36 23.40 22.99 23.09 9,324,924 -0.27(-1.16%)
Jun 29, 2012 23.79 24.07 23.18 23.36 13,352,400 -0.10(-0.41%)
Jun 28, 2012 24.13 24.18 23.21 23.46 7,053,196 -0.79(-3.27%)
Jun 27, 2012 24.26 24.52 24.00 24.25 2,989,881 -0.02(-0.09%)
Jun 26, 2012 24.66 24.73 24.20 24.27 4,088,872 -0.26(-1.07%)
Jun 25, 2012 24.85 24.94 24.47 24.53 5,600,512 -0.60(-2.38%)
Jun 22, 2012 24.73 25.15 24.51 25.13 10,736,724 +0.64(+2.63%)
Jun 21, 2012 24.93 25.08 24.43 24.49 3,726,353 -0.46(-1.84%)
Jun 20, 2012 24.93 25.20 24.68 24.95 4,131,429 +0.01(+0.05%)
Jun 19, 2012 24.94 25.30 24.82 24.93 4,056,003 +0.22(+0.89%)
Jun 18, 2012 24.52 24.78 24.32 24.71 3,329,298 +0.05(+0.18%)
Jun 15, 2012 24.46 24.69 24.27 24.67 4,789,042 +0.20(+0.83%)
Jun 14, 2012 25.35 25.35 24.17 24.46 4,494,695 +0.29(+1.21%)
Jun 13, 2012 24.51 24.66 24.02 24.17 3,652,852 -0.33(-1.36%)
Jun 12, 2012 24.32 24.57 24.10 24.50 2,752,206 +0.34(+1.39%)
Jun 11, 2012 24.65 24.66 24.15 24.17 2,628,305 -0.28(-1.16%)
Jun 08, 2012 24.20 24.47 24.01 24.45 3,558,415 +0.06(+0.27%)
Jun 07, 2012 24.65 24.68 24.14 24.39 3,139,596 -0.04(-0.15%)
Jun 06, 2012 24.33 24.46 24.17 24.42 3,118,489 +0.30(+1.23%)
Jun 05, 2012 23.73 24.19 23.64 24.13 2,953,511 +0.32(+1.34%)
Jun 04, 2012 23.53 23.87 23.34 23.81 4,311,906 +0.32(+1.35%)
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.