Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.07 26.11 25.82 26.00 747,056 -0.20(-0.77%)
Sep 27, 2012 26.10 26.30 26.00 26.20 637,674 +0.07(+0.27%)
Sep 26, 2012 25.97 26.33 25.94 26.13 834,036 +0.12(+0.46%)
Sep 25, 2012 25.93 26.20 25.93 26.02 747,279 +0.08(+0.32%)
Sep 24, 2012 25.78 26.01 25.70 25.93 745,109 +0.12(+0.46%)
Sep 21, 2012 26.13 26.18 25.78 25.81 882,466 -0.25(-0.98%)
Sep 20, 2012 25.84 26.17 25.80 26.07 832,390 +0.05(+0.20%)
Sep 19, 2012 26.25 26.26 25.97 26.02 868,515 -0.15(-0.59%)
Sep 18, 2012 25.99 26.21 25.90 26.17 1,029,790 +0.25(+0.98%)
Sep 17, 2012 25.84 25.94 25.71 25.91 1,057,314 -0.02(-0.07%)
Sep 14, 2012 26.58 26.62 25.76 25.93 1,970,985 -0.58(-2.19%)
Sep 13, 2012 26.61 26.75 26.42 26.51 1,142,562 -0.12(-0.47%)
Sep 12, 2012 26.66 26.76 26.56 26.64 979,531 +0.07(+0.25%)
Sep 11, 2012 26.60 26.69 26.50 26.57 1,215,364 +0.12(+0.46%)
Sep 10, 2012 26.37 26.55 26.36 26.45 981,417 +0.11(+0.40%)
Sep 07, 2012 26.54 26.56 26.26 26.34 804,978 -0.08(-0.31%)
Sep 06, 2012 26.24 26.44 26.18 26.42 783,523 +0.41(+1.57%)
Sep 05, 2012 26.03 26.11 25.43 26.01 753,874 -0.10(-0.38%)
Sep 04, 2012 26.11 26.15 25.93 26.11 707,234 +0.12(+0.47%)
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%)
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.