Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 26.58 26.74 26.38 26.48 1,062,392 +0.08(+0.29%)
Aug 30, 2012 26.45 26.54 26.14 26.41 1,669,958 -0.07(-0.27%)
Aug 29, 2012 26.43 26.65 26.31 26.48 1,710,682 -0.12(-0.45%)
Aug 27, 2012 26.60 26.83 26.52 26.60 1,510,040 +0.13(+0.48%)
Aug 24, 2012 26.17 26.47 26.10 26.47 2,157,730 +0.14(+0.54%)
Aug 23, 2012 26.58 26.64 26.22 26.33 1,323,600 -0.32(-1.22%)
Aug 22, 2012 26.86 26.86 26.56 26.65 880,472 -0.17(-0.64%)
Aug 21, 2012 27.04 27.06 26.71 26.83 1,068,323 -0.09(-0.33%)
Aug 20, 2012 27.05 27.05 26.67 26.91 1,672,135 -0.08(-0.31%)
Aug 17, 2012 27.04 27.25 26.81 27.00 1,523,018 +0.00(+0.00%)
Aug 16, 2012 26.67 27.05 26.59 27.00 1,978,070 +0.37(+1.38%)
Aug 15, 2012 26.55 26.83 26.49 26.63 1,540,563 +0.06(+0.21%)
Aug 14, 2012 26.67 26.82 26.46 26.58 1,138,623 +0.04(+0.16%)
Aug 13, 2012 26.67 26.75 26.27 26.53 1,406,175 +0.01(+0.05%)
Aug 10, 2012 26.39 26.55 25.83 26.52 1,632,118 +0.13(+0.51%)
Aug 09, 2012 26.17 27.05 26.07 26.38 2,337,409 +0.23(+0.89%)
Aug 08, 2012 26.00 26.17 25.84 26.15 1,464,694 +0.17(+0.65%)
Aug 07, 2012 25.96 26.12 25.80 25.98 1,854,247 +0.24(+0.93%)
Aug 06, 2012 25.58 25.86 25.49 25.74 2,078,038 +0.28(+1.08%)
Aug 03, 2012 25.36 25.64 25.14 25.47 1,719,719 +0.50(+2.01%)
Aug 02, 2012 25.17 25.22 24.72 24.97 1,891,077 -0.23(-0.90%)
Aug 01, 2012 25.53 25.54 25.17 25.19 1,629,393 -0.10(-0.39%)
Jul 31, 2012 25.77 25.82 25.24 25.29 1,660,630 -0.35(-1.35%)
Jul 30, 2012 25.38 25.68 25.13 25.64 2,279,080 +0.04(+0.14%)
Jul 27, 2012 25.07 25.68 25.03 25.60 2,870,405 +0.66(+2.63%)
Jul 26, 2012 24.78 25.00 24.54 24.94 1,970,269 +0.44(+1.79%)
Jul 25, 2012 24.80 24.84 24.40 24.51 2,235,009 -0.18(-0.72%)
Jul 24, 2012 24.98 25.28 24.52 24.68 3,104,495 -0.16(-0.65%)
Jul 23, 2012 24.71 25.74 24.51 24.85 9,955,499 +0.95(+3.99%)
Jul 20, 2012 23.69 24.07 23.54 23.89 6,621,524 +0.08(+0.36%)
Jul 19, 2012 23.65 23.92 23.47 23.81 4,605,782 +0.32(+1.35%)
Jul 18, 2012 23.41 23.78 23.32 23.49 2,140,765 +0.01(+0.03%)
Jul 17, 2012 23.30 23.84 23.05 23.48 3,933,901 +0.65(+2.83%)
Jul 16, 2012 23.18 23.26 22.80 22.84 1,907,958 -0.40(-1.72%)
Jul 13, 2012 23.14 23.31 22.89 23.24 3,130,714 +0.02(+0.09%)
Jul 12, 2012 23.50 23.58 23.17 23.21 2,159,858 -0.42(-1.79%)
Jul 11, 2012 23.86 23.92 23.36 23.64 1,559,007 -0.13(-0.53%)
Jul 10, 2012 24.13 24.13 23.49 23.77 1,889,569 -0.23(-0.94%)
Jul 09, 2012 24.14 24.30 23.73 23.99 1,676,095 -0.13(-0.56%)
Jul 06, 2012 24.18 24.18 23.73 24.13 1,295,841 -0.14(-0.58%)
Jul 05, 2012 23.98 24.35 23.86 24.27 1,589,486 +0.36(+1.51%)
Jul 03, 2012 24.10 24.22 23.68 23.91 1,214,296 -0.19(-0.79%)
Jul 02, 2012 24.11 24.31 23.86 24.10 1,680,342 +0.18(+0.77%)
Jun 29, 2012 23.75 23.97 23.68 23.91 1,885,477 +0.59(+2.54%)
Jun 28, 2012 22.72 23.39 22.59 23.32 3,091,846 +0.54(+2.36%)
Jun 27, 2012 22.90 23.34 22.74 22.78 6,457,912 -0.49(-2.12%)
Jun 26, 2012 23.49 23.83 23.24 23.28 1,976,552 -0.13(-0.57%)
Jun 25, 2012 23.81 23.81 23.33 23.41 1,883,671 -0.50(-2.10%)
Jun 22, 2012 24.18 24.27 23.69 23.91 2,019,930 -0.06(-0.24%)
Jun 21, 2012 24.53 24.64 23.89 23.97 2,082,700 -0.42(-1.71%)
Jun 20, 2012 24.65 24.65 24.20 24.39 1,814,765 -0.17(-0.69%)
Jun 19, 2012 24.53 24.83 24.38 24.56 1,532,201 +0.23(+0.96%)
Jun 18, 2012 24.25 24.36 24.08 24.32 1,212,580 -0.04(-0.14%)
Jun 15, 2012 24.08 24.42 23.95 24.36 3,449,716 +0.31(+1.29%)
Jun 14, 2012 24.01 24.25 23.88 24.05 2,616,688 +0.15(+0.62%)
Jun 13, 2012 24.20 24.25 23.83 23.90 2,044,370 -0.33(-1.37%)
Jun 12, 2012 24.17 24.27 23.83 24.23 1,385,131 +0.32(+1.36%)
Jun 11, 2012 24.55 24.58 23.87 23.91 1,943,584 -0.45(-1.86%)
Jun 08, 2012 24.70 24.70 24.31 24.36 2,825,253 -0.26(-1.06%)
Jun 07, 2012 24.92 25.04 24.56 24.62 1,331,424 -0.01(-0.03%)
Jun 06, 2012 24.59 24.69 24.42 24.63 2,348,161 +0.30(+1.22%)
Jun 05, 2012 24.33 24.56 24.25 24.33 2,457,415 -0.06(-0.23%)
Jun 04, 2012 24.63 24.82 24.11 24.39 2,819,053 -0.30(-1.20%)
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.