Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.88 28.10 27.49 27.93 3,327,948 -0.19(-0.67%)
Sep 27, 2012 27.87 28.27 27.79 28.12 2,315,596 +0.31(+1.11%)
Sep 26, 2012 27.65 28.01 27.61 27.81 2,842,291 +0.16(+0.58%)
Sep 25, 2012 27.80 28.02 27.61 27.65 3,814,394 +0.10(+0.35%)
Sep 24, 2012 27.71 27.81 27.54 27.55 3,351,765 -0.22(-0.81%)
Sep 21, 2012 28.12 28.20 27.74 27.78 4,155,456 -0.30(-1.07%)
Sep 20, 2012 28.14 28.27 27.69 28.08 2,884,709 -0.09(-0.33%)
Sep 19, 2012 28.10 28.53 27.87 28.17 3,047,922 +0.04(+0.12%)
Sep 18, 2012 28.60 28.65 27.94 28.13 4,076,897 -0.55(-1.91%)
Sep 17, 2012 28.67 28.71 28.33 28.68 3,252,778 -0.12(-0.41%)
Sep 14, 2012 28.26 28.80 28.11 28.80 5,979,301 +0.58(+2.06%)
Sep 13, 2012 27.35 28.41 27.24 28.22 5,828,948 +0.95(+3.47%)
Sep 12, 2012 27.34 27.47 27.11 27.27 2,656,379 -0.02(-0.09%)
Sep 11, 2012 26.97 27.30 26.79 27.30 3,330,465 +0.15(+0.54%)
Sep 10, 2012 26.86 27.39 26.81 27.15 3,304,177 +0.18(+0.68%)
Sep 07, 2012 26.81 26.98 26.76 26.97 2,880,224 +0.20(+0.73%)
Sep 06, 2012 26.46 26.81 26.40 26.77 2,709,416 +0.28(+1.07%)
Sep 05, 2012 26.57 26.65 26.39 26.49 1,591,453 +0.01(+0.03%)
Sep 04, 2012 26.68 26.71 26.33 26.48 2,182,661 -0.25(-0.93%)
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%)
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.