Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 26.28 26.40 25.98 25.99 904,576 -0.19(-0.71%)
Aug 30, 2012 26.32 26.36 26.04 26.18 683,468 -0.20(-0.75%)
Aug 29, 2012 26.35 26.45 26.27 26.38 621,408 +0.05(+0.18%)
Aug 27, 2012 26.44 26.44 26.31 26.33 731,778 +0.03(+0.11%)
Aug 24, 2012 26.08 26.47 26.08 26.30 844,199 +0.16(+0.63%)
Aug 23, 2012 26.18 26.22 25.95 26.14 1,225,242 -0.06(-0.25%)
Aug 22, 2012 26.20 26.31 26.14 26.20 657,964 -0.15(-0.58%)
Aug 21, 2012 26.63 26.65 26.33 26.35 840,357 -0.20(-0.77%)
Aug 20, 2012 26.41 26.62 26.37 26.56 650,171 +0.14(+0.53%)
Aug 17, 2012 26.42 26.47 26.31 26.42 675,065 -0.02(-0.07%)
Aug 16, 2012 26.50 26.54 26.27 26.43 831,589 -0.02(-0.09%)
Aug 15, 2012 26.53 26.56 25.95 26.46 908,568 -0.05(-0.20%)
Aug 14, 2012 26.55 26.61 26.44 26.51 732,564 -0.01(-0.02%)
Aug 13, 2012 26.50 26.65 26.36 26.52 1,144,994 -0.05(-0.20%)
Aug 10, 2012 26.34 26.60 26.25 26.57 1,174,174 +0.15(+0.57%)
Aug 09, 2012 26.08 26.46 26.04 26.42 2,067,236 +0.39(+1.48%)
Aug 08, 2012 25.77 26.42 25.60 26.03 2,477,852 +0.72(+2.84%)
Aug 07, 2012 25.07 25.40 25.04 25.31 1,208,821 +0.36(+1.43%)
Aug 06, 2012 24.96 25.03 24.83 24.96 537,959 +0.09(+0.35%)
Aug 03, 2012 24.99 25.16 24.84 24.87 820,536 +0.18(+0.71%)
Aug 02, 2012 24.69 24.83 24.49 24.69 739,183 -0.06(-0.24%)
Aug 01, 2012 24.96 25.03 24.73 24.75 1,139,321 -0.10(-0.40%)
Jul 31, 2012 24.77 25.00 24.75 24.85 1,034,991 +0.07(+0.28%)
Jul 30, 2012 24.66 24.83 24.48 24.78 1,041,814 +0.12(+0.47%)
Jul 27, 2012 24.43 24.73 24.33 24.66 1,111,794 +0.41(+1.69%)
Jul 26, 2012 24.26 24.35 24.09 24.26 931,435 +0.29(+1.19%)
Jul 25, 2012 24.00 24.07 23.80 23.97 731,263 +0.05(+0.20%)
Jul 24, 2012 23.74 23.97 23.72 23.92 822,931 +0.18(+0.76%)
Jul 23, 2012 23.95 23.95 23.69 23.74 1,475,983 -0.50(-2.05%)
Jul 20, 2012 24.31 24.39 24.22 24.24 943,923 -0.24(-0.98%)
Jul 19, 2012 24.66 24.66 24.43 24.48 788,603 -0.09(-0.38%)
Jul 18, 2012 24.50 24.68 24.48 24.57 879,265 +0.04(+0.17%)
Jul 17, 2012 24.54 24.64 24.47 24.53 1,057,535 +0.02(+0.10%)
Jul 16, 2012 24.42 24.59 24.37 24.51 1,126,933 -0.01(-0.02%)
Jul 13, 2012 24.31 24.59 24.27 24.51 786,310 +0.20(+0.84%)
Jul 12, 2012 24.16 24.39 24.01 24.31 806,839 -0.04(-0.17%)
Jul 11, 2012 24.51 24.57 24.21 24.35 1,351,236 -0.09(-0.36%)
Jul 10, 2012 24.48 24.55 24.34 24.44 1,566,978 +0.04(+0.14%)
Jul 09, 2012 24.25 24.44 24.20 24.40 638,928 +0.09(+0.38%)
Jul 06, 2012 24.31 24.37 24.03 24.31 680,529 -0.08(-0.34%)
Jul 05, 2012 24.31 24.50 24.17 24.39 679,572 +0.03(+0.12%)
Jul 03, 2012 24.24 24.54 24.20 24.36 747,992 +0.08(+0.31%)
Jul 02, 2012 24.07 24.30 24.07 24.29 324,948 +0.22(+0.90%)
Jun 29, 2012 23.98 24.11 23.81 24.07 828,237 +0.46(+1.95%)
Jun 28, 2012 23.60 23.64 23.38 23.61 779,817 -0.11(-0.44%)
Jun 27, 2012 23.86 23.91 23.61 23.71 687,223 -0.11(-0.44%)
Jun 26, 2012 23.48 23.95 23.46 23.82 1,085,211 +0.39(+1.65%)
Jun 25, 2012 23.26 23.53 23.21 23.43 816,450 -0.02(-0.08%)
Jun 22, 2012 23.36 23.55 23.36 23.45 504,485 +0.16(+0.68%)
Jun 21, 2012 23.84 23.85 23.27 23.29 1,118,804 -0.52(-2.18%)
Jun 20, 2012 23.87 23.92 23.54 23.81 902,053 +0.05(+0.20%)
Jun 19, 2012 23.61 23.88 23.59 23.77 1,183,436 +0.36(+1.52%)
Jun 18, 2012 23.47 23.51 23.32 23.41 1,269,130 -0.12(-0.52%)
Jun 15, 2012 23.61 23.67 23.37 23.53 1,152,337 -0.14(-0.59%)
Jun 14, 2012 23.75 23.81 23.51 23.67 1,331,095 -0.04(-0.15%)
Jun 13, 2012 23.60 23.86 23.51 23.71 1,001,242 +0.08(+0.34%)
Jun 12, 2012 23.48 23.64 23.39 23.63 942,084 +0.28(+1.19%)
Jun 11, 2012 23.70 23.74 23.34 23.35 946,010 -0.17(-0.74%)
Jun 08, 2012 23.35 23.67 23.25 23.52 796,576 -0.01(-0.02%)
Jun 07, 2012 23.44 23.61 23.36 23.53 1,452,563 +0.24(+1.02%)
Jun 06, 2012 22.97 23.30 22.92 23.29 937,695 +0.39(+1.69%)
Jun 05, 2012 22.81 22.99 22.71 22.91 736,099 +0.09(+0.40%)
Jun 04, 2012 22.68 22.84 22.57 22.81 957,381 +0.14(+0.61%)
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.