Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.99 26.17 25.62 26.10 3,781,113 -0.10(-0.39%)
Sep 27, 2012 26.25 26.42 25.87 26.20 2,930,214 +0.15(+0.57%)
Sep 26, 2012 26.36 26.43 25.89 26.05 3,514,763 -0.33(-1.25%)
Sep 25, 2012 27.44 27.47 26.38 26.38 3,377,529 -0.99(-3.62%)
Sep 24, 2012 27.15 27.43 27.07 27.37 3,138,758 +0.07(+0.26%)
Sep 21, 2012 28.21 28.29 27.27 27.30 4,963,271 -0.69(-2.47%)
Sep 20, 2012 28.34 28.34 27.26 27.99 4,980,805 -0.74(-2.58%)
Sep 19, 2012 28.54 29.00 28.30 28.73 2,893,803 +0.17(+0.58%)
Sep 18, 2012 28.73 28.73 28.26 28.56 2,397,196 -0.15(-0.53%)
Sep 17, 2012 29.36 29.39 28.60 28.71 3,589,534 -0.77(-2.61%)
Sep 14, 2012 29.00 29.52 28.84 29.48 5,366,068 +0.80(+2.79%)
Sep 13, 2012 27.87 28.86 27.56 28.68 4,170,706 +0.75(+2.69%)
Sep 12, 2012 27.77 28.08 27.68 27.93 3,262,618 +0.23(+0.83%)
Sep 11, 2012 27.11 27.74 27.07 27.70 3,196,385 +0.66(+2.43%)
Sep 10, 2012 27.27 27.27 26.85 27.04 2,417,667 -0.29(-1.05%)
Sep 07, 2012 26.33 27.52 26.33 27.33 3,320,287 +1.02(+3.89%)
Sep 06, 2012 25.59 26.44 25.50 26.31 2,335,462 +1.03(+4.09%)
Sep 05, 2012 25.48 25.61 25.18 25.27 2,338,375 -0.14(-0.53%)
Sep 04, 2012 25.88 26.00 25.19 25.41 3,914,798 -0.56(-2.17%)
Aug 31, 2012 25.77 26.11 25.39 25.97 3,178,689 +0.43(+1.70%)
Aug 30, 2012 25.87 26.00 25.45 25.54 1,855,722 -0.56(-2.16%)
Aug 29, 2012 25.85 26.15 25.76 26.10 1,836,843 +0.19(+0.71%)
Aug 27, 2012 25.97 26.12 25.68 25.91 2,324,628 +0.08(+0.29%)
Aug 24, 2012 25.96 26.04 25.52 25.84 3,094,588 -0.23(-0.88%)
Aug 23, 2012 26.33 26.46 26.03 26.07 1,839,546 -0.29(-1.12%)
Aug 22, 2012 26.34 26.44 25.98 26.36 2,122,141 -0.02(-0.09%)
Aug 21, 2012 26.64 26.81 26.31 26.39 2,496,930 -0.22(-0.81%)
Aug 20, 2012 26.90 26.91 26.49 26.60 3,459,806 -0.30(-1.12%)
Aug 17, 2012 27.05 27.24 26.80 26.90 3,306,455 -0.04(-0.15%)
Aug 16, 2012 26.75 27.10 26.61 26.95 3,704,332 +0.24(+0.89%)
Aug 15, 2012 26.61 26.85 26.40 26.71 3,415,606 +0.12(+0.47%)
Aug 14, 2012 27.24 27.24 26.49 26.58 3,115,575 -0.53(-1.96%)
Aug 13, 2012 26.87 27.13 26.77 27.12 2,308,299 +0.19(+0.69%)
Aug 10, 2012 26.30 26.93 26.24 26.93 2,656,796 +0.51(+1.91%)
Aug 09, 2012 26.19 26.50 26.08 26.42 2,201,068 +0.24(+0.91%)
Aug 08, 2012 26.21 26.61 26.06 26.19 3,490,319 -0.26(-0.98%)
Aug 07, 2012 25.69 26.66 25.66 26.45 4,520,832 +0.85(+3.30%)
Aug 06, 2012 25.04 25.75 24.81 25.60 2,678,078 +0.71(+2.84%)
Aug 03, 2012 24.68 25.08 24.44 24.90 3,012,353 +0.83(+3.45%)
Aug 02, 2012 24.64 24.94 23.62 24.06 4,002,808 -0.83(-3.35%)
Aug 01, 2012 25.41 25.48 24.67 24.90 3,965,269 -0.44(-1.73%)
Jul 31, 2012 25.36 25.67 25.06 25.34 3,492,189 -0.02(-0.07%)
Jul 30, 2012 25.48 25.82 25.29 25.36 3,340,747 -0.06(-0.25%)
Jul 27, 2012 24.11 25.51 24.07 25.42 6,436,286 +1.64(+6.87%)
Jul 26, 2012 23.17 24.25 22.98 23.79 6,803,562 +0.32(+1.38%)
Jul 25, 2012 22.99 24.05 22.90 23.46 6,425,982 +0.60(+2.63%)
Jul 24, 2012 23.77 23.79 22.72 22.86 4,487,977 -0.85(-3.57%)
Jul 23, 2012 23.57 23.92 23.23 23.71 4,232,551 -0.46(-1.89%)
Jul 20, 2012 24.37 24.77 23.98 24.16 4,236,304 -0.49(-2.01%)
Jul 19, 2012 24.30 24.96 24.03 24.66 3,412,966 +0.30(+1.24%)
Jul 18, 2012 24.05 24.98 23.87 24.36 10,352,546 +0.20(+0.81%)
Jul 17, 2012 24.15 24.32 23.68 24.16 3,249,165 +0.17(+0.69%)
Jul 16, 2012 24.27 24.35 23.89 23.99 1,865,907 -0.44(-1.79%)
Jul 13, 2012 23.99 24.47 23.94 24.43 3,154,084 +0.57(+2.39%)
Jul 12, 2012 23.68 24.04 23.25 23.86 4,029,089 -0.09(-0.36%)
Jul 11, 2012 23.97 24.16 23.77 23.95 2,715,834 -0.06(-0.27%)
Jul 10, 2012 24.41 24.83 23.82 24.01 6,142,306 -0.25(-1.04%)
Jul 09, 2012 24.54 24.64 24.12 24.26 3,700,105 -0.38(-1.53%)
Jul 06, 2012 25.00 25.09 24.47 24.64 3,217,785 -0.72(-2.84%)
Jul 05, 2012 25.05 25.62 24.99 25.36 3,072,392 +0.34(+1.37%)
Jul 03, 2012 24.62 25.30 24.52 25.02 3,637,508 +0.39(+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.