Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 24.13 24.26 23.40 23.49 5,313,869 -1.17(-4.74%)
May 31, 2012 24.60 24.75 24.23 24.66 2,721,126 +0.04(+0.16%)
May 30, 2012 24.85 24.89 24.55 24.62 2,528,091 -0.48(-1.90%)
May 29, 2012 24.81 25.12 24.63 25.10 3,258,331 +0.41(+1.66%)
May 25, 2012 24.78 24.89 24.49 24.69 2,772,452 -0.07(-0.29%)
May 24, 2012 24.54 25.15 24.48 24.76 4,212,646 +0.38(+1.56%)
May 23, 2012 24.31 24.68 23.95 24.38 4,788,366 -0.01(-0.06%)
May 22, 2012 24.12 24.93 24.12 24.39 7,295,141 +0.42(+1.76%)
May 21, 2012 23.51 24.00 23.33 23.97 5,497,096 +0.57(+2.44%)
May 18, 2012 23.46 23.93 23.34 23.40 5,094,325 -0.02(-0.10%)
May 17, 2012 24.10 24.19 23.33 23.42 6,753,046 -0.71(-2.93%)
May 16, 2012 24.15 24.30 23.90 24.13 6,209,961 +0.10(+0.41%)
May 15, 2012 24.20 24.43 24.00 24.03 4,166,571 -0.25(-1.04%)
May 14, 2012 24.01 24.42 23.90 24.28 4,598,825 -0.08(-0.33%)
May 11, 2012 24.30 24.60 24.22 24.36 3,277,663 -0.01(-0.03%)
May 10, 2012 24.79 24.94 24.33 24.37 5,154,064 -0.10(-0.42%)
May 09, 2012 24.47 24.78 24.38 24.47 6,652,258 -0.33(-1.33%)
May 08, 2012 25.40 25.40 24.20 24.80 7,798,179 -0.97(-3.77%)
May 07, 2012 25.82 26.10 25.71 25.78 4,071,880 -0.21(-0.80%)
May 04, 2012 26.65 26.67 25.92 25.98 4,910,972 -0.87(-3.23%)
May 03, 2012 27.19 27.23 26.79 26.85 2,843,063 -0.37(-1.37%)
May 02, 2012 26.79 27.30 26.71 27.22 3,054,206 +0.42(+1.56%)
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.