Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.64 24.67 24.47 24.54 22,860,020 -0.10(-0.41%)
Oct 26, 2012 24.57 24.65 24.65 24.65 11,401,158 +0.04(+0.17%)
Oct 25, 2012 24.81 24.84 24.51 24.60 6,157,583 -0.05(-0.21%)
Oct 24, 2012 24.88 24.94 24.61 24.65 7,518,910 -0.14(-0.58%)
Oct 23, 2012 24.90 25.04 24.76 24.80 12,423,631 -0.10(-0.41%)
Oct 19, 2012 25.46 25.46 24.90 24.90 15,110,475 -0.57(-2.25%)
Oct 18, 2012 25.71 25.80 25.39 25.47 14,410,021 -0.30(-1.17%)
Oct 17, 2012 25.70 25.86 25.65 25.78 12,466,527 -0.14(-0.52%)
Oct 16, 2012 25.60 25.94 25.60 25.91 13,203,526 +0.35(+1.36%)
Oct 15, 2012 25.50 25.60 25.34 25.56 6,080,218 +0.13(+0.50%)
Oct 12, 2012 25.46 25.59 25.39 25.44 8,396,470 -0.02(-0.07%)
Oct 11, 2012 25.74 25.75 25.45 25.45 8,115,414 -0.10(-0.40%)
Oct 10, 2012 25.67 25.71 25.50 25.56 15,861,991 -0.10(-0.40%)
Oct 09, 2012 25.94 25.96 25.58 25.66 18,214,016 -0.33(-1.28%)
Oct 08, 2012 26.07 26.15 25.95 25.99 20,680,828 -0.27(-1.04%)
Oct 05, 2012 26.52 26.54 26.20 26.26 5,385,985 -0.14(-0.52%)
Oct 04, 2012 26.35 26.45 26.23 26.40 4,661,218 +0.08(+0.29%)
Oct 03, 2012 26.27 26.38 26.15 26.32 6,197,298 +0.14(+0.52%)
Oct 02, 2012 26.27 26.31 25.99 26.18 8,842,777 +0.03(+0.13%)
Oct 01, 2012 26.31 26.46 26.08 26.15 17,558,544 -0.06(-0.21%)
Sep 28, 2012 26.33 26.42 26.17 26.21 9,555,190 -0.19(-0.71%)
Sep 27, 2012 26.09 26.45 26.07 26.39 5,702,716 +0.34(+1.29%)
Sep 26, 2012 26.19 26.21 25.91 26.06 8,693,721 -0.19(-0.71%)
Sep 25, 2012 26.68 26.70 26.24 26.24 6,398,574 -0.37(-1.41%)
Sep 24, 2012 26.58 26.66 26.52 26.62 5,505,665 -0.17(-0.63%)
Sep 21, 2012 26.87 26.95 26.74 26.79 10,549,749 +0.03(+0.13%)
Sep 20, 2012 26.71 26.79 26.62 26.75 8,427,449 -0.05(-0.19%)
Sep 19, 2012 26.76 26.87 26.71 26.81 20,368,228 +0.03(+0.09%)
Sep 18, 2012 26.70 26.78 26.70 26.78 6,270,423 +0.02(+0.06%)
Sep 17, 2012 26.75 26.78 26.67 26.76 4,506,379 +0.03(+0.09%)
Sep 14, 2012 26.68 26.86 26.65 26.74 12,170,342 +0.13(+0.48%)
Sep 13, 2012 26.28 26.71 26.26 26.61 10,416,788 +0.36(+1.35%)
Sep 12, 2012 26.22 26.28 26.09 26.25 6,131,813 +0.14(+0.55%)
Sep 11, 2012 26.09 26.25 26.07 26.11 6,280,200 +0.07(+0.26%)
Sep 10, 2012 26.27 26.35 26.04 26.04 7,398,681 -0.28(-1.06%)
Sep 07, 2012 26.29 26.37 26.23 26.32 9,452,579 -0.04(-0.16%)
Sep 06, 2012 25.98 26.37 25.94 26.36 9,325,336 +0.58(+2.23%)
Sep 05, 2012 25.80 25.92 25.73 25.79 10,381,162 -0.03(-0.10%)
Sep 04, 2012 25.79 25.89 25.56 25.81 8,038,559 +0.00(+0.00%)
Aug 31, 2012 25.81 25.90 25.54 25.81 7,807,859 +0.20(+0.79%)
Aug 30, 2012 25.78 25.81 25.59 25.61 7,111,558 -0.29(-1.11%)
Aug 29, 2012 25.88 25.98 25.80 25.90 5,659,224 -0.01(-0.03%)
Aug 27, 2012 25.99 26.01 25.86 25.91 5,697,368 +0.03(+0.10%)
Aug 24, 2012 25.64 25.92 25.58 25.88 7,390,748 +0.16(+0.63%)
Aug 23, 2012 25.82 25.88 25.66 25.72 8,334,990 -0.21(-0.82%)
Aug 22, 2012 25.83 26.00 25.74 25.93 21,909,756 +0.04(+0.16%)
Aug 21, 2012 26.16 26.21 25.81 25.89 11,960,198 -0.17(-0.65%)
Aug 20, 2012 26.01 26.09 25.92 26.06 9,562,610 +0.03(+0.10%)
Aug 17, 2012 25.93 26.04 25.91 26.03 9,608,445 +0.14(+0.56%)
Aug 16, 2012 25.68 25.93 25.65 25.89 8,465,031 +0.35(+1.36%)
Aug 15, 2012 25.54 25.60 25.50 25.54 6,674,234 +0.01(+0.03%)
Aug 14, 2012 25.66 25.67 25.45 25.54 7,479,632 -0.05(-0.20%)
Aug 13, 2012 25.51 25.59 25.41 25.59 6,152,647 +0.08(+0.30%)
Aug 10, 2012 25.37 25.52 25.32 25.51 13,503,765 +0.06(+0.23%)
Aug 09, 2012 25.41 25.49 25.35 25.45 5,189,528 +0.08(+0.33%)
Aug 08, 2012 25.31 25.43 25.26 25.37 10,109,440 +0.01(+0.03%)
Aug 07, 2012 25.27 25.46 25.23 25.36 9,078,648 +0.17(+0.67%)
Aug 06, 2012 25.10 25.30 25.09 25.19 13,370,485 +0.18(+0.71%)
Aug 03, 2012 24.95 25.09 24.84 25.01 9,671,678 +0.48(+1.97%)
Aug 02, 2012 24.49 24.81 24.40 24.53 7,831,237 -0.16(-0.65%)
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.