Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 22.83 22.87 22.47 22.57 9,540,315 -0.27(-1.16%)
Jun 29, 2012 23.26 23.53 22.66 22.83 13,660,819 -0.09(-0.41%)
Jun 28, 2012 23.59 23.63 22.68 22.93 7,216,114 -0.78(-3.27%)
Jun 27, 2012 23.71 23.96 23.45 23.70 3,058,942 -0.02(-0.09%)
Jun 26, 2012 24.11 24.18 23.65 23.72 4,183,318 -0.26(-1.07%)
Jun 25, 2012 24.29 24.37 23.91 23.98 5,729,876 -0.58(-2.38%)
Jun 22, 2012 24.17 24.58 23.95 24.56 10,984,726 +0.63(+2.63%)
Jun 21, 2012 24.37 24.51 23.88 23.93 3,812,426 -0.45(-1.84%)
Jun 20, 2012 24.37 24.63 24.13 24.38 4,226,858 +0.01(+0.05%)
Jun 19, 2012 24.37 24.73 24.26 24.37 4,149,690 +0.22(+0.89%)
Jun 18, 2012 23.97 24.22 23.77 24.16 3,406,200 +0.04(+0.18%)
Jun 15, 2012 23.91 24.13 23.72 24.11 4,899,662 +0.20(+0.83%)
Jun 14, 2012 24.78 24.78 23.62 23.91 4,598,516 +0.29(+1.21%)
Jun 13, 2012 23.95 24.10 23.48 23.63 3,737,228 -0.33(-1.36%)
Jun 12, 2012 23.78 24.01 23.55 23.95 2,815,778 +0.33(+1.39%)
Jun 11, 2012 24.09 24.10 23.60 23.62 2,689,015 -0.28(-1.16%)
Jun 08, 2012 23.65 23.91 23.47 23.90 3,640,609 +0.06(+0.27%)
Jun 07, 2012 24.09 24.13 23.60 23.84 3,212,116 -0.04(-0.15%)
Jun 06, 2012 23.78 23.91 23.62 23.87 3,190,521 +0.39(+1.64%)
Jun 05, 2012 23.10 23.55 23.01 23.49 3,033,851 +0.31(+1.34%)
Jun 04, 2012 22.90 23.24 22.72 23.18 4,429,197 +0.31(+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.