Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.35 27.57 26.97 27.40 3,392,416 -0.19(-0.67%)
Sep 27, 2012 27.34 27.73 27.26 27.58 2,360,452 +0.30(+1.11%)
Sep 26, 2012 27.13 27.47 27.08 27.28 2,897,350 +0.16(+0.58%)
Sep 25, 2012 27.27 27.49 27.09 27.12 3,888,284 +0.09(+0.35%)
Sep 24, 2012 27.18 27.28 27.02 27.03 3,416,694 -0.22(-0.81%)
Sep 21, 2012 27.59 27.67 27.21 27.25 4,235,954 -0.29(-1.07%)
Sep 20, 2012 27.61 27.73 27.16 27.54 2,940,590 -0.09(-0.33%)
Sep 19, 2012 27.56 27.98 27.34 27.63 3,106,965 +0.03(+0.12%)
Sep 18, 2012 28.06 28.11 27.41 27.60 4,155,872 -0.54(-1.91%)
Sep 17, 2012 28.12 28.17 27.79 28.14 3,315,789 -0.12(-0.41%)
Sep 14, 2012 27.72 28.26 27.57 28.25 6,095,129 +0.57(+2.06%)
Sep 13, 2012 26.83 27.87 26.72 27.68 5,941,864 +0.93(+3.47%)
Sep 12, 2012 26.82 26.94 26.59 26.75 2,707,837 -0.02(-0.09%)
Sep 11, 2012 26.46 26.78 26.28 26.78 3,394,981 +0.14(+0.54%)
Sep 10, 2012 26.35 26.87 26.30 26.63 3,368,184 +0.18(+0.68%)
Sep 07, 2012 26.30 26.47 26.25 26.45 2,936,018 +0.19(+0.73%)
Sep 06, 2012 25.96 26.30 25.90 26.26 2,761,901 +0.37(+1.44%)
Sep 05, 2012 25.97 26.04 25.80 25.89 1,628,214 +0.01(+0.03%)
Sep 04, 2012 26.08 26.11 25.74 25.88 2,233,077 -0.24(-0.93%)
Aug 31, 2012 26.15 26.30 25.96 26.12 2,457,586 +0.06(+0.23%)
Aug 30, 2012 26.06 26.13 25.72 26.06 2,875,180 -0.09(-0.36%)
Aug 29, 2012 26.10 26.25 26.00 26.16 3,125,679 +0.54(+2.10%)
Aug 27, 2012 25.72 25.75 25.52 25.62 3,323,105 -0.08(-0.32%)
Aug 24, 2012 25.41 25.73 25.37 25.70 2,769,818 +0.29(+1.14%)
Aug 23, 2012 25.50 25.52 25.23 25.41 3,365,132 -0.11(-0.44%)
Aug 22, 2012 25.50 25.57 25.28 25.53 2,475,212 -0.08(-0.31%)
Aug 21, 2012 25.77 25.90 25.53 25.60 2,371,955 -0.02(-0.06%)
Aug 20, 2012 26.28 26.28 25.48 25.62 4,651,746 -0.56(-2.16%)
Aug 17, 2012 25.84 26.20 25.78 26.18 2,342,979 +0.34(+1.32%)
Aug 16, 2012 25.53 25.96 25.43 25.84 2,863,707 +0.31(+1.20%)
Aug 15, 2012 25.56 25.67 25.48 25.54 2,119,633 -0.02(-0.07%)
Aug 14, 2012 25.73 25.92 25.54 25.56 3,076,218 -0.04(-0.15%)
Aug 13, 2012 25.15 25.60 25.09 25.59 2,175,037 +0.39(+1.53%)
Aug 10, 2012 25.49 25.53 25.06 25.21 3,947,389 -0.32(-1.24%)
Aug 09, 2012 25.56 25.67 25.29 25.53 3,314,491 -0.13(-0.49%)
Aug 08, 2012 25.67 25.71 25.54 25.65 3,487,857 -0.27(-1.04%)
Aug 07, 2012 25.76 26.38 25.74 25.92 3,795,425 +0.31(+1.20%)
Aug 06, 2012 25.60 25.73 25.55 25.62 2,538,050 +0.11(+0.44%)
Aug 03, 2012 25.30 25.60 25.26 25.51 1,872,348 +0.45(+1.78%)
Aug 02, 2012 24.88 25.34 24.77 25.06 3,743,808 +0.12(+0.47%)
Aug 01, 2012 25.61 25.71 24.91 24.94 5,233,237 -0.60(-2.36%)
Jul 31, 2012 25.62 25.66 25.24 25.55 4,760,041 -0.16(-0.63%)
Jul 30, 2012 25.73 25.89 25.55 25.71 3,388,760 +0.02(+0.07%)
Jul 27, 2012 25.57 25.81 25.45 25.69 4,847,782 +0.21(+0.83%)
Jul 26, 2012 25.51 25.79 25.17 25.48 3,765,643 +0.28(+1.11%)
Jul 25, 2012 25.47 25.58 25.05 25.20 3,681,707 -0.19(-0.76%)
Jul 24, 2012 25.63 25.68 25.17 25.39 4,093,585 -0.29(-1.14%)
Jul 23, 2012 25.32 25.80 25.16 25.69 5,373,758 -0.06(-0.22%)
Jul 20, 2012 26.17 26.17 25.51 25.74 5,806,822 -0.34(-1.29%)
Jul 19, 2012 24.92 26.16 24.85 26.08 14,223,977 +1.82(+7.48%)
Jul 18, 2012 23.96 24.47 23.78 24.26 5,685,663 +0.22(+0.93%)
Jul 17, 2012 23.86 24.12 23.86 24.04 4,508,110 +0.22(+0.93%)
Jul 16, 2012 23.75 24.04 23.72 23.82 2,907,931 -0.11(-0.48%)
Jul 13, 2012 23.50 24.00 23.36 23.93 3,197,739 +0.64(+2.76%)
Jul 12, 2012 23.04 23.46 22.88 23.29 4,252,398 +0.07(+0.31%)
Jul 11, 2012 23.49 23.49 22.82 23.22 6,553,252 -0.27(-1.13%)
Jul 10, 2012 23.63 24.17 23.36 23.48 7,629,955 +0.55(+2.42%)
Jul 09, 2012 23.12 23.25 22.79 22.93 6,254,251 -0.17(-0.74%)
Jul 06, 2012 22.93 23.10 22.82 23.10 13,342,871 +0.03(+0.11%)
Jul 05, 2012 22.63 23.16 22.50 23.07 11,695,546 +0.60(+2.69%)
Jul 03, 2012 22.48 22.72 22.16 22.47 4,726,834 -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.