Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.83 28.05 27.44 27.88 3,334,001 -0.19(-0.67%)
Sep 27, 2012 27.82 28.21 27.74 28.07 2,319,807 +0.31(+1.11%)
Sep 26, 2012 27.60 27.95 27.56 27.76 2,847,460 +0.16(+0.58%)
Sep 25, 2012 27.75 27.97 27.56 27.60 3,821,330 +0.10(+0.35%)
Sep 24, 2012 27.66 27.76 27.49 27.50 3,357,861 -0.22(-0.81%)
Sep 21, 2012 28.07 28.15 27.69 27.73 4,163,013 -0.30(-1.07%)
Sep 20, 2012 28.09 28.22 27.64 28.02 2,889,955 -0.09(-0.33%)
Sep 19, 2012 28.05 28.47 27.82 28.12 3,053,465 +0.04(+0.12%)
Sep 18, 2012 28.55 28.60 27.89 28.08 4,084,311 -0.55(-1.91%)
Sep 17, 2012 28.61 28.66 28.28 28.63 3,258,693 -0.12(-0.41%)
Sep 14, 2012 28.21 28.75 28.06 28.75 5,990,175 +0.58(+2.06%)
Sep 13, 2012 27.30 28.36 27.19 28.17 5,839,549 +0.94(+3.47%)
Sep 12, 2012 27.29 27.42 27.06 27.22 2,661,210 -0.02(-0.09%)
Sep 11, 2012 26.92 27.25 26.74 27.25 3,336,521 +0.15(+0.54%)
Sep 10, 2012 26.81 27.34 26.76 27.10 3,310,186 +0.18(+0.68%)
Sep 07, 2012 26.76 26.93 26.71 26.92 2,885,462 +0.20(+0.73%)
Sep 06, 2012 26.41 26.76 26.35 26.72 2,714,343 +0.28(+1.07%)
Sep 05, 2012 26.52 26.60 26.35 26.44 1,594,348 +0.01(+0.03%)
Sep 04, 2012 26.63 26.66 26.28 26.43 2,186,630 -0.25(-0.93%)
Aug 31, 2012 26.70 26.86 26.51 26.68 2,406,470 +0.06(+0.23%)
Aug 30, 2012 26.61 26.69 26.27 26.62 2,815,378 -0.10(-0.36%)
Aug 29, 2012 26.66 26.81 26.55 26.71 3,060,667 +0.55(+2.10%)
Aug 27, 2012 26.27 26.30 26.06 26.17 3,253,988 -0.08(-0.32%)
Aug 24, 2012 25.95 26.28 25.91 26.25 2,712,208 +0.30(+1.14%)
Aug 23, 2012 26.04 26.06 25.76 25.95 3,295,140 -0.12(-0.44%)
Aug 22, 2012 26.04 26.11 25.81 26.07 2,423,730 -0.08(-0.31%)
Aug 21, 2012 26.32 26.45 26.08 26.15 2,322,620 -0.02(-0.06%)
Aug 20, 2012 26.84 26.84 26.02 26.16 4,554,993 -0.58(-2.16%)
Aug 17, 2012 26.39 26.75 26.33 26.74 2,294,247 +0.35(+1.32%)
Aug 16, 2012 26.07 26.52 25.97 26.39 2,804,145 +0.31(+1.20%)
Aug 15, 2012 26.11 26.21 26.02 26.08 2,075,546 -0.02(-0.07%)
Aug 14, 2012 26.28 26.48 26.08 26.10 3,012,235 -0.04(-0.15%)
Aug 13, 2012 25.69 26.14 25.62 26.14 2,129,798 +0.39(+1.53%)
Aug 10, 2012 26.03 26.07 25.59 25.74 3,865,287 -0.32(-1.24%)
Aug 09, 2012 26.10 26.21 25.82 26.07 3,245,552 -0.13(-0.49%)
Aug 08, 2012 26.21 26.26 26.08 26.20 3,415,312 -0.28(-1.04%)
Aug 07, 2012 26.30 26.94 26.28 26.47 3,716,484 +0.31(+1.20%)
Aug 06, 2012 26.15 26.27 26.09 26.16 2,485,261 +0.11(+0.44%)
Aug 03, 2012 25.84 26.14 25.79 26.05 1,833,405 +0.46(+1.78%)
Aug 02, 2012 25.40 25.87 25.30 25.59 3,665,940 +0.12(+0.47%)
Aug 01, 2012 26.16 26.25 25.44 25.47 5,124,390 -0.62(-2.36%)
Jul 31, 2012 26.16 26.21 25.78 26.09 4,661,036 -0.17(-0.63%)
Jul 30, 2012 26.28 26.43 26.09 26.25 3,318,277 +0.02(+0.07%)
Jul 27, 2012 26.11 26.36 25.99 26.24 4,746,952 +0.22(+0.83%)
Jul 26, 2012 26.05 26.34 25.71 26.02 3,687,320 +0.28(+1.11%)
Jul 25, 2012 26.01 26.12 25.58 25.74 3,605,130 -0.20(-0.76%)
Jul 24, 2012 26.18 26.23 25.71 25.93 4,008,441 -0.30(-1.14%)
Jul 23, 2012 25.85 26.35 25.69 26.23 5,261,988 -0.06(-0.22%)
Jul 20, 2012 26.73 26.73 26.06 26.29 5,686,045 -0.34(-1.29%)
Jul 19, 2012 25.45 26.72 25.38 26.63 13,928,130 +1.85(+7.48%)
Jul 18, 2012 24.47 24.99 24.29 24.78 5,567,406 +0.23(+0.93%)
Jul 17, 2012 24.37 24.64 24.37 24.55 4,414,345 +0.23(+0.93%)
Jul 16, 2012 24.26 24.55 24.22 24.32 2,847,449 -0.12(-0.48%)
Jul 13, 2012 24.00 24.51 23.86 24.44 3,131,229 +0.66(+2.76%)
Jul 12, 2012 23.53 23.95 23.36 23.78 4,163,952 +0.07(+0.31%)
Jul 11, 2012 23.99 23.99 23.30 23.71 6,416,949 -0.27(-1.13%)
Jul 10, 2012 24.13 24.68 23.85 23.98 7,471,258 +0.57(+2.42%)
Jul 09, 2012 23.61 23.75 23.28 23.42 6,124,167 -0.17(-0.74%)
Jul 06, 2012 23.42 23.59 23.30 23.59 13,065,350 +0.03(+0.11%)
Jul 05, 2012 23.11 23.65 22.97 23.56 11,452,288 +0.62(+2.69%)
Jul 03, 2012 22.96 23.20 22.63 22.95 4,628,519 -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.