Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.77 26.11 25.39 25.97 3,179,122 +0.43(+1.70%)
Aug 30, 2012 25.87 26.00 25.45 25.53 1,855,975 -0.56(-2.16%)
Aug 29, 2012 25.84 26.15 25.75 26.10 1,837,093 +0.18(+0.71%)
Aug 27, 2012 25.97 26.12 25.68 25.91 2,324,945 +0.08(+0.29%)
Aug 24, 2012 25.96 26.03 25.52 25.84 3,095,009 -0.23(-0.88%)
Aug 23, 2012 26.32 26.46 26.02 26.07 1,839,797 -0.29(-1.12%)
Aug 22, 2012 26.34 26.44 25.98 26.36 2,122,430 -0.02(-0.09%)
Aug 21, 2012 26.64 26.80 26.31 26.38 2,497,270 -0.22(-0.81%)
Aug 20, 2012 26.90 26.90 26.49 26.60 3,460,277 -0.30(-1.12%)
Aug 17, 2012 27.05 27.24 26.80 26.90 3,306,905 -0.04(-0.15%)
Aug 16, 2012 26.75 27.10 26.61 26.94 3,704,836 +0.24(+0.89%)
Aug 15, 2012 26.61 26.84 26.40 26.70 3,416,071 +0.12(+0.47%)
Aug 14, 2012 27.24 27.24 26.48 26.58 3,116,000 -0.53(-1.96%)
Aug 13, 2012 26.87 27.13 26.76 27.11 2,308,614 +0.19(+0.69%)
Aug 10, 2012 26.30 26.93 26.24 26.93 2,657,158 +0.51(+1.91%)
Aug 09, 2012 26.18 26.49 26.08 26.42 2,201,368 +0.24(+0.91%)
Aug 08, 2012 26.21 26.60 26.06 26.18 3,490,795 -0.26(-0.99%)
Aug 07, 2012 25.68 26.66 25.65 26.44 4,521,448 +0.85(+3.30%)
Aug 06, 2012 25.04 25.75 24.81 25.60 2,678,442 +0.71(+2.84%)
Aug 03, 2012 24.67 25.08 24.44 24.89 3,012,764 +0.83(+3.45%)
Aug 02, 2012 24.64 24.94 23.61 24.06 4,003,353 -0.83(-3.35%)
Aug 01, 2012 25.41 25.48 24.66 24.90 3,965,809 -0.44(-1.73%)
Jul 31, 2012 25.36 25.67 25.06 25.33 3,492,665 -0.02(-0.07%)
Jul 30, 2012 25.48 25.82 25.29 25.35 3,341,202 -0.06(-0.25%)
Jul 27, 2012 24.10 25.51 24.07 25.42 6,437,163 +1.63(+6.87%)
Jul 26, 2012 23.16 24.25 22.97 23.78 6,804,489 +0.32(+1.38%)
Jul 25, 2012 22.99 24.05 22.90 23.46 6,426,857 +0.60(+2.63%)
Jul 24, 2012 23.76 23.78 22.72 22.86 4,488,589 -0.85(-3.57%)
Jul 23, 2012 23.56 23.91 23.23 23.70 4,233,128 -0.46(-1.89%)
Jul 20, 2012 24.37 24.77 23.97 24.16 4,236,881 -0.49(-2.01%)
Jul 19, 2012 24.30 24.96 24.03 24.65 3,413,431 +0.30(+1.24%)
Jul 18, 2012 24.05 24.98 23.87 24.35 10,353,957 +0.20(+0.81%)
Jul 17, 2012 24.15 24.31 23.68 24.16 3,249,607 +0.17(+0.69%)
Jul 16, 2012 24.27 24.35 23.89 23.99 1,866,162 -0.44(-1.79%)
Jul 13, 2012 23.98 24.47 23.93 24.43 3,154,513 +0.57(+2.39%)
Jul 12, 2012 23.68 24.04 23.25 23.86 4,029,638 -0.09(-0.36%)
Jul 11, 2012 23.97 24.16 23.77 23.94 2,716,204 -0.06(-0.27%)
Jul 10, 2012 24.41 24.83 23.81 24.01 6,143,143 -0.25(-1.04%)
Jul 09, 2012 24.53 24.64 24.11 24.26 3,700,609 -0.38(-1.53%)
Jul 06, 2012 24.99 25.08 24.47 24.64 3,218,224 -0.72(-2.84%)
Jul 05, 2012 25.04 25.61 24.99 25.36 3,072,811 +0.34(+1.37%)
Jul 03, 2012 24.61 25.29 24.52 25.02 3,638,003 +0.39(+1.58%)
Jul 02, 2012 24.76 24.72 23.60 24.63 2,710,626 -0.14(-0.55%)
Jun 29, 2012 24.94 25.02 24.65 24.76 3,679,298 +0.41(+1.67%)
Jun 28, 2012 24.05 24.47 24.05 24.36 3,028,359 +0.12(+0.48%)
Jun 27, 2012 24.13 24.68 24.04 24.24 3,432,864 +0.03(+0.11%)
Jun 26, 2012 24.20 24.34 23.93 24.21 4,748,118 +0.01(+0.05%)
Jun 25, 2012 24.24 24.41 23.74 24.20 3,898,391 -0.53(-2.14%)
Jun 22, 2012 24.84 24.89 24.57 24.73 4,841,204 +0.02(+0.08%)
Jun 21, 2012 25.61 25.96 24.67 24.71 4,530,331 -0.94(-3.66%)
Jun 20, 2012 25.53 26.00 25.41 25.65 4,289,083 -0.25(-0.95%)
Jun 19, 2012 25.15 26.19 25.09 25.90 5,911,409 +1.00(+4.02%)
Jun 18, 2012 24.33 25.07 24.33 24.90 12,893,042 +0.28(+1.15%)
Jun 15, 2012 24.02 24.64 23.88 24.61 6,036,774 +0.76(+3.20%)
Jun 14, 2012 24.57 24.57 23.64 23.85 6,838,211 -0.52(-2.15%)
Jun 13, 2012 25.21 25.21 24.25 24.37 4,810,326 -0.55(-2.20%)
Jun 12, 2012 24.93 25.08 24.45 24.92 4,404,460 +0.13(+0.53%)
Jun 11, 2012 25.90 25.96 24.77 24.79 3,005,107 -0.93(-3.63%)
Jun 08, 2012 25.22 25.73 24.92 25.72 2,854,786 +0.33(+1.29%)
Jun 07, 2012 25.84 25.98 25.33 25.39 3,568,071 -0.04(-0.16%)
Jun 06, 2012 25.16 25.53 25.05 25.44 4,724,439 +0.57(+2.31%)
Jun 05, 2012 23.67 24.94 23.67 24.86 5,665,324 +0.40(+1.65%)
Jun 04, 2012 24.79 25.36 24.22 24.46 7,534,892 -0.68(-2.72%)
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.