Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.41 26.60 26.04 26.52 3,720,230 -0.10(-0.39%)
Sep 27, 2012 26.68 26.85 26.30 26.63 2,883,032 +0.15(+0.57%)
Sep 26, 2012 26.79 26.86 26.31 26.48 3,458,168 -0.33(-1.25%)
Sep 25, 2012 27.89 27.92 26.81 26.81 3,323,144 -1.01(-3.61%)
Sep 24, 2012 27.59 27.87 27.51 27.82 3,088,218 +0.07(+0.26%)
Sep 21, 2012 28.67 28.75 27.72 27.74 4,883,353 -0.70(-2.47%)
Sep 20, 2012 28.80 28.80 27.70 28.45 4,900,605 -0.75(-2.58%)
Sep 19, 2012 29.01 29.47 28.76 29.20 2,847,208 +0.17(+0.58%)
Sep 18, 2012 29.20 29.20 28.72 29.03 2,358,597 -0.15(-0.53%)
Sep 17, 2012 29.84 29.87 29.07 29.18 3,531,736 -0.78(-2.61%)
Sep 14, 2012 29.47 30.00 29.31 29.97 5,279,664 +0.81(+2.79%)
Sep 13, 2012 28.33 29.34 28.01 29.15 4,103,549 +0.76(+2.69%)
Sep 12, 2012 28.23 28.54 28.14 28.39 3,210,083 +0.23(+0.83%)
Sep 11, 2012 27.55 28.20 27.51 28.15 3,144,917 +0.67(+2.43%)
Sep 10, 2012 27.72 27.72 27.29 27.49 2,378,738 -0.29(-1.05%)
Sep 07, 2012 26.77 27.97 26.77 27.78 3,266,824 +1.04(+3.89%)
Sep 06, 2012 26.01 26.87 25.91 26.74 2,297,857 +1.05(+4.09%)
Sep 05, 2012 25.90 26.03 25.59 25.69 2,300,723 -0.14(-0.53%)
Sep 04, 2012 26.31 26.43 25.60 25.82 3,851,762 -0.57(-2.17%)
Aug 31, 2012 26.19 26.54 25.81 26.40 3,127,506 +0.44(+1.70%)
Aug 30, 2012 26.30 26.43 25.87 25.96 1,825,841 -0.57(-2.16%)
Aug 29, 2012 26.27 26.58 26.18 26.53 1,807,266 +0.19(+0.71%)
Aug 27, 2012 26.40 26.55 26.10 26.34 2,287,197 +0.08(+0.29%)
Aug 24, 2012 26.39 26.46 25.94 26.26 3,044,759 -0.23(-0.88%)
Aug 23, 2012 26.76 26.89 26.45 26.50 1,809,926 -0.30(-1.12%)
Aug 22, 2012 26.77 26.87 26.41 26.80 2,087,971 -0.02(-0.09%)
Aug 21, 2012 27.08 27.24 26.74 26.82 2,456,725 -0.22(-0.81%)
Aug 20, 2012 27.34 27.35 26.93 27.04 3,404,096 -0.31(-1.12%)
Aug 17, 2012 27.49 27.69 27.24 27.34 3,253,215 -0.04(-0.15%)
Aug 16, 2012 27.19 27.55 27.05 27.39 3,644,685 +0.24(+0.89%)
Aug 15, 2012 27.05 27.29 26.83 27.14 3,360,608 +0.13(+0.47%)
Aug 14, 2012 27.69 27.69 26.92 27.02 3,065,408 -0.54(-1.96%)
Aug 13, 2012 27.31 27.58 27.21 27.56 2,271,131 +0.19(+0.69%)
Aug 10, 2012 26.73 27.37 26.67 27.37 2,614,017 +0.51(+1.91%)
Aug 09, 2012 26.62 26.93 26.51 26.86 2,165,626 +0.24(+0.91%)
Aug 08, 2012 26.64 27.04 26.49 26.62 3,434,118 -0.26(-0.99%)
Aug 07, 2012 26.11 27.10 26.08 26.88 4,448,038 +0.86(+3.30%)
Aug 06, 2012 25.45 26.17 25.22 26.02 2,634,955 +0.72(+2.84%)
Aug 03, 2012 25.08 25.49 24.84 25.30 2,963,849 +0.84(+3.45%)
Aug 02, 2012 25.04 25.35 24.00 24.46 3,938,355 -0.85(-3.35%)
Aug 01, 2012 25.82 25.90 25.07 25.31 3,901,420 -0.45(-1.73%)
Jul 31, 2012 25.77 26.09 25.47 25.75 3,435,958 -0.02(-0.07%)
Jul 30, 2012 25.90 26.24 25.70 25.77 3,286,955 -0.07(-0.25%)
Jul 27, 2012 24.50 25.93 24.46 25.84 6,332,649 +1.66(+6.87%)
Jul 26, 2012 23.55 24.65 23.35 24.17 6,694,012 +0.33(+1.38%)
Jul 25, 2012 23.36 24.45 23.28 23.84 6,322,511 +0.61(+2.63%)
Jul 24, 2012 24.16 24.17 23.09 23.23 4,415,712 -0.86(-3.57%)
Jul 23, 2012 23.95 24.31 23.61 24.09 4,164,399 -0.46(-1.89%)
Jul 20, 2012 24.77 25.18 24.37 24.56 4,168,091 -0.50(-2.01%)
Jul 19, 2012 24.70 25.37 24.42 25.06 3,358,010 +0.31(+1.24%)
Jul 18, 2012 24.45 25.39 24.26 24.75 10,185,850 +0.20(+0.81%)
Jul 17, 2012 24.55 24.72 24.07 24.55 3,196,847 +0.17(+0.69%)
Jul 16, 2012 24.67 24.75 24.28 24.39 1,835,863 -0.45(-1.79%)
Jul 13, 2012 24.38 24.87 24.33 24.83 3,103,297 +0.58(+2.39%)
Jul 12, 2012 24.07 24.44 23.63 24.25 3,964,213 -0.09(-0.36%)
Jul 11, 2012 24.37 24.56 24.16 24.34 2,672,104 -0.07(-0.27%)
Jul 10, 2012 24.81 25.24 24.21 24.40 6,043,403 -0.26(-1.04%)
Jul 09, 2012 24.94 25.04 24.51 24.66 3,640,526 -0.38(-1.53%)
Jul 06, 2012 25.41 25.50 24.87 25.05 3,165,973 -0.73(-2.84%)
Jul 05, 2012 25.46 26.04 25.40 25.78 3,022,921 +0.35(+1.37%)
Jul 03, 2012 25.02 25.71 24.92 25.43 3,578,937 +0.40(+1.58%)
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.