Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.98 26.16 25.62 26.09 3,781,628 -0.10(-0.39%)
Sep 27, 2012 26.24 26.42 25.87 26.19 2,930,614 +0.15(+0.57%)
Sep 26, 2012 26.35 26.42 25.89 26.05 3,515,242 -0.33(-1.25%)
Sep 25, 2012 27.44 27.47 26.38 26.38 3,377,989 -0.99(-3.61%)
Sep 24, 2012 27.15 27.42 27.07 27.36 3,139,186 +0.07(+0.26%)
Sep 21, 2012 28.21 28.29 27.27 27.29 4,963,947 -0.69(-2.47%)
Sep 20, 2012 28.33 28.33 27.25 27.98 4,981,484 -0.74(-2.58%)
Sep 19, 2012 28.54 29.00 28.30 28.72 2,894,198 +0.17(+0.58%)
Sep 18, 2012 28.73 28.73 28.26 28.56 2,397,523 -0.15(-0.53%)
Sep 17, 2012 29.36 29.38 28.60 28.71 3,590,023 -0.77(-2.61%)
Sep 14, 2012 28.99 29.52 28.83 29.48 5,366,799 +0.80(+2.79%)
Sep 13, 2012 27.87 28.86 27.55 28.68 4,171,274 +0.75(+2.69%)
Sep 12, 2012 27.77 28.07 27.68 27.93 3,263,062 +0.23(+0.83%)
Sep 11, 2012 27.10 27.74 27.06 27.70 3,196,820 +0.66(+2.43%)
Sep 10, 2012 27.27 27.27 26.84 27.04 2,417,997 -0.29(-1.05%)
Sep 07, 2012 26.33 27.52 26.33 27.33 3,320,739 +1.02(+3.89%)
Sep 06, 2012 25.59 26.43 25.49 26.30 2,335,781 +1.03(+4.09%)
Sep 05, 2012 25.48 25.61 25.18 25.27 2,338,694 -0.14(-0.53%)
Sep 04, 2012 25.88 26.00 25.18 25.41 3,915,331 -0.56(-2.17%)
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%)
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.