Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.30 27.52 26.92 27.35 3,398,585 -0.19(-0.67%)
Sep 27, 2012 27.29 27.68 27.21 27.53 2,364,745 +0.30(+1.11%)
Sep 26, 2012 27.08 27.42 27.03 27.23 2,902,619 +0.16(+0.58%)
Sep 25, 2012 27.22 27.44 27.04 27.07 3,895,356 +0.09(+0.35%)
Sep 24, 2012 27.13 27.23 26.97 26.98 3,422,908 -0.22(-0.81%)
Sep 21, 2012 27.54 27.62 27.16 27.20 4,243,658 -0.29(-1.07%)
Sep 20, 2012 27.56 27.68 27.11 27.49 2,945,938 -0.09(-0.33%)
Sep 19, 2012 27.51 27.93 27.29 27.58 3,112,616 +0.03(+0.12%)
Sep 18, 2012 28.01 28.06 27.36 27.55 4,163,430 -0.54(-1.91%)
Sep 17, 2012 28.07 28.12 27.74 28.08 3,321,819 -0.12(-0.41%)
Sep 14, 2012 27.67 28.20 27.52 28.20 6,106,214 +0.57(+2.06%)
Sep 13, 2012 26.78 27.82 26.68 27.63 5,952,670 +0.93(+3.47%)
Sep 12, 2012 26.77 26.90 26.55 26.70 2,712,761 -0.02(-0.09%)
Sep 11, 2012 26.41 26.74 26.23 26.73 3,401,155 +0.14(+0.54%)
Sep 10, 2012 26.30 26.82 26.25 26.59 3,374,310 +0.18(+0.68%)
Sep 07, 2012 26.25 26.42 26.20 26.41 2,941,358 +0.19(+0.73%)
Sep 06, 2012 25.91 26.25 25.85 26.21 2,766,924 +0.37(+1.44%)
Sep 05, 2012 25.92 26.00 25.75 25.84 1,631,175 +0.01(+0.03%)
Sep 04, 2012 26.03 26.06 25.69 25.83 2,237,138 -0.24(-0.93%)
Aug 31, 2012 26.10 26.25 25.91 26.08 2,462,056 +0.06(+0.23%)
Aug 30, 2012 26.01 26.08 25.68 26.02 2,880,409 -0.09(-0.36%)
Aug 29, 2012 26.05 26.21 25.95 26.11 3,131,364 +0.54(+2.10%)
Aug 27, 2012 25.67 25.70 25.47 25.57 3,329,149 -0.08(-0.32%)
Aug 24, 2012 25.36 25.68 25.32 25.66 2,774,856 +0.29(+1.14%)
Aug 23, 2012 25.46 25.47 25.18 25.37 3,371,252 -0.11(-0.44%)
Aug 22, 2012 25.46 25.52 25.23 25.48 2,479,714 -0.08(-0.31%)
Aug 21, 2012 25.73 25.85 25.49 25.56 2,376,269 -0.02(-0.06%)
Aug 20, 2012 26.24 26.24 25.43 25.57 4,660,206 -0.56(-2.16%)
Aug 17, 2012 25.79 26.15 25.74 26.14 2,347,240 +0.34(+1.32%)
Aug 16, 2012 25.48 25.92 25.38 25.80 2,868,916 +0.31(+1.20%)
Aug 15, 2012 25.52 25.62 25.43 25.49 2,123,488 -0.02(-0.07%)
Aug 14, 2012 25.69 25.88 25.49 25.51 3,081,813 -0.04(-0.15%)
Aug 13, 2012 25.11 25.55 25.04 25.55 2,178,993 +0.38(+1.53%)
Aug 10, 2012 25.45 25.48 25.01 25.16 3,954,569 -0.32(-1.24%)
Aug 09, 2012 25.51 25.62 25.24 25.48 3,320,519 -0.13(-0.49%)
Aug 08, 2012 25.62 25.67 25.49 25.61 3,494,200 -0.27(-1.04%)
Aug 07, 2012 25.71 26.33 25.69 25.88 3,802,328 +0.31(+1.20%)
Aug 06, 2012 25.56 25.68 25.50 25.57 2,542,667 +0.11(+0.44%)
Aug 03, 2012 25.26 25.55 25.21 25.46 1,875,753 +0.45(+1.78%)
Aug 02, 2012 24.83 25.29 24.72 25.01 3,750,618 +0.12(+0.47%)
Aug 01, 2012 25.57 25.66 24.87 24.90 5,242,756 -0.60(-2.36%)
Jul 31, 2012 25.57 25.62 25.20 25.50 4,768,699 -0.16(-0.63%)
Jul 30, 2012 25.69 25.84 25.50 25.66 3,394,924 +0.02(+0.07%)
Jul 27, 2012 25.52 25.76 25.41 25.64 4,856,599 +0.21(+0.83%)
Jul 26, 2012 25.46 25.74 25.13 25.43 3,772,492 +0.28(+1.11%)
Jul 25, 2012 25.43 25.53 25.00 25.15 3,688,403 -0.19(-0.76%)
Jul 24, 2012 25.59 25.64 25.13 25.35 4,101,030 -0.29(-1.14%)
Jul 23, 2012 25.27 25.75 25.11 25.64 5,383,532 -0.06(-0.22%)
Jul 20, 2012 26.13 26.13 25.47 25.70 5,817,383 -0.34(-1.29%)
Jul 19, 2012 24.87 26.12 24.80 26.03 14,249,848 +1.81(+7.48%)
Jul 18, 2012 23.92 24.43 23.74 24.22 5,696,004 +0.22(+0.93%)
Jul 17, 2012 23.82 24.08 23.82 24.00 4,516,310 +0.22(+0.93%)
Jul 16, 2012 23.71 24.00 23.67 23.77 2,913,220 -0.11(-0.48%)
Jul 13, 2012 23.46 23.96 23.32 23.89 3,203,555 +0.64(+2.76%)
Jul 12, 2012 23.00 23.41 22.84 23.25 4,260,132 +0.07(+0.31%)
Jul 11, 2012 23.45 23.45 22.78 23.18 6,565,171 -0.26(-1.13%)
Jul 10, 2012 23.59 24.12 23.31 23.44 7,643,833 +0.55(+2.42%)
Jul 09, 2012 23.08 23.21 22.75 22.89 6,265,626 -0.17(-0.74%)
Jul 06, 2012 22.89 23.06 22.78 23.06 13,367,139 +0.03(+0.11%)
Jul 05, 2012 22.59 23.12 22.46 23.03 11,716,818 +0.60(+2.69%)
Jul 03, 2012 22.44 22.68 22.12 22.43 4,735,431 -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.