Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.56 27.03 26.46 26.95 1,702,626 +0.36(+1.35%)
Sep 27, 2012 26.48 26.62 26.34 26.59 1,124,347 +0.24(+0.92%)
Sep 26, 2012 26.70 26.80 26.28 26.34 1,292,771 -0.16(-0.59%)
Sep 25, 2012 26.86 26.90 26.48 26.50 1,372,975 -0.40(-1.50%)
Sep 24, 2012 26.82 27.13 26.71 26.90 1,282,563 +0.06(+0.24%)
Sep 21, 2012 27.06 27.24 26.79 26.84 1,419,436 -0.13(-0.50%)
Sep 20, 2012 27.10 27.18 26.76 26.97 1,483,907 -0.14(-0.52%)
Sep 19, 2012 26.84 27.18 26.52 27.11 1,372,979 -0.19(-0.71%)
Sep 18, 2012 27.59 27.70 27.26 27.31 1,061,083 -0.20(-0.73%)
Sep 17, 2012 27.47 27.75 27.35 27.51 2,564,799 -0.71(-2.50%)
Sep 14, 2012 27.66 28.23 27.52 28.21 2,436,064 +0.63(+2.28%)
Sep 13, 2012 27.47 27.68 27.20 27.59 1,436,010 +0.15(+0.54%)
Sep 12, 2012 27.32 27.52 27.10 27.44 2,305,806 +0.21(+0.78%)
Sep 11, 2012 26.88 27.25 26.52 27.23 1,829,214 +0.50(+1.88%)
Sep 10, 2012 26.48 26.84 26.36 26.72 1,719,772 +0.15(+0.56%)
Sep 07, 2012 26.89 27.18 26.54 26.58 1,217,246 -0.22(-0.82%)
Sep 06, 2012 26.36 26.94 26.36 26.79 1,626,239 +0.58(+2.21%)
Sep 05, 2012 26.19 26.29 25.95 26.22 1,122,505 -0.05(-0.19%)
Sep 04, 2012 26.46 26.50 26.00 26.26 1,788,462 -0.22(-0.83%)
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%)
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.