Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.77 26.08 25.61 25.76 36,771,436 -0.20(-0.76%)
Sep 27, 2012 25.86 26.24 25.64 25.96 40,733,108 +0.36(+1.41%)
Sep 26, 2012 25.62 25.83 25.10 25.60 59,146,620 -0.28(-1.07%)
Sep 25, 2012 26.52 26.69 25.86 25.87 47,083,720 -0.50(-1.88%)
Sep 24, 2012 26.20 26.60 26.14 26.37 35,675,812 -0.14(-0.53%)
Sep 21, 2012 27.04 27.09 26.38 26.51 38,558,636 -0.11(-0.41%)
Sep 20, 2012 26.42 26.76 26.19 26.62 40,429,524 -0.29(-1.08%)
Sep 19, 2012 26.79 27.20 26.68 26.91 56,932,360 +0.19(+0.71%)
Sep 18, 2012 26.57 26.77 26.24 26.72 47,049,284 -0.09(-0.35%)
Sep 17, 2012 27.14 27.34 26.65 26.82 40,149,048 -0.57(-2.10%)
Sep 14, 2012 27.59 27.75 27.15 27.39 75,598,672 +0.27(+0.99%)
Sep 13, 2012 25.96 27.16 25.70 27.12 79,406,176 +1.10(+4.24%)
Sep 12, 2012 25.99 26.44 25.84 26.02 52,517,092 +0.31(+1.19%)
Sep 11, 2012 25.11 27.16 24.66 25.72 47,700,080 +0.65(+2.61%)
Sep 10, 2012 25.30 25.67 25.01 25.06 40,746,800 -0.19(-0.75%)
Sep 07, 2012 24.72 25.55 24.72 25.25 66,211,576 +0.75(+3.05%)
Sep 06, 2012 23.54 24.53 23.53 24.50 75,363,696 +1.06(+4.54%)
Sep 05, 2012 23.40 23.56 23.31 23.44 22,771,462 +0.06(+0.24%)
Sep 04, 2012 23.25 23.68 23.25 23.38 29,437,972 -0.01(-0.03%)
Aug 31, 2012 23.54 23.77 23.26 23.39 32,201,104 +0.05(+0.20%)
Aug 30, 2012 23.41 23.46 23.12 23.35 27,674,272 -0.20(-0.87%)
Aug 29, 2012 23.05 23.65 22.99 23.55 33,806,772 +0.17(+0.74%)
Aug 27, 2012 23.54 23.68 23.16 23.38 31,619,952 -0.11(-0.47%)
Aug 24, 2012 23.09 23.57 22.85 23.49 37,722,544 +0.19(+0.83%)
Aug 23, 2012 23.98 24.09 23.19 23.29 39,617,748 -0.71(-2.97%)
Aug 22, 2012 24.07 24.35 23.83 24.01 39,488,180 -0.19(-0.78%)
Aug 21, 2012 23.80 24.50 23.73 24.20 81,833,864 +0.59(+2.50%)
Aug 20, 2012 22.80 23.61 22.72 23.61 40,469,716 +0.75(+3.27%)
Aug 17, 2012 22.76 22.91 22.67 22.86 34,755,028 +0.17(+0.73%)
Aug 16, 2012 22.64 22.79 22.29 22.69 27,485,664 +0.06(+0.28%)
Aug 15, 2012 22.57 22.80 22.48 22.63 24,472,872 -0.02(-0.10%)
Aug 14, 2012 22.76 22.98 22.58 22.65 33,006,844 -0.01(-0.03%)
Aug 13, 2012 22.71 22.95 22.47 22.66 29,083,900 -0.09(-0.42%)
Aug 10, 2012 22.55 22.83 22.32 22.75 32,103,866 +0.03(+0.14%)
Aug 09, 2012 22.68 22.82 22.53 22.72 22,253,806 +0.00(+0.00%)
Aug 08, 2012 22.54 22.94 22.39 22.72 27,469,536 -0.02(-0.10%)
Aug 07, 2012 22.53 23.14 22.50 22.75 50,028,672 +0.26(+1.16%)
Aug 06, 2012 21.72 22.62 21.58 22.49 50,854,912 +0.91(+4.23%)
Aug 03, 2012 21.13 21.79 20.94 21.57 50,622,332 +0.96(+4.66%)
Aug 02, 2012 20.66 20.98 20.47 20.61 40,563,932 -0.47(-2.24%)
Aug 01, 2012 21.50 21.53 20.87 21.09 48,763,908 -0.28(-1.29%)
Jul 31, 2012 21.24 21.47 21.07 21.36 31,415,770 -0.01(-0.04%)
Jul 30, 2012 21.46 21.56 21.24 21.37 33,343,690 -0.13(-0.59%)
Jul 27, 2012 20.94 21.73 20.75 21.50 66,339,912 +0.80(+3.88%)
Jul 26, 2012 20.84 20.88 20.47 20.69 38,015,020 +0.39(+1.90%)
Jul 25, 2012 20.05 20.55 20.05 20.31 46,998,744 +0.43(+2.18%)
Jul 24, 2012 20.03 20.07 19.61 19.87 45,353,996 -0.08(-0.39%)
Jul 23, 2012 19.76 20.01 19.69 19.95 49,544,608 -0.42(-2.05%)
Jul 20, 2012 20.68 20.68 20.35 20.37 40,214,344 -0.57(-2.71%)
Jul 19, 2012 21.38 21.53 20.83 20.94 42,146,172 -0.40(-1.88%)
Jul 18, 2012 21.41 21.65 21.19 21.34 41,001,740 -0.22(-1.02%)
Jul 17, 2012 21.36 21.58 20.95 21.56 50,227,140 +0.45(+2.13%)
Jul 16, 2012 21.61 21.68 20.96 21.11 75,465,240 +0.13(+0.60%)
Jul 13, 2012 20.14 21.24 20.11 20.98 61,464,084 +1.08(+5.42%)
Jul 12, 2012 20.16 20.20 19.80 19.90 46,876,388 -0.46(-2.28%)
Jul 11, 2012 20.44 20.83 20.25 20.37 48,054,604 -0.01(-0.04%)
Jul 10, 2012 20.82 20.95 20.24 20.38 35,422,480 -0.18(-0.88%)
Jul 09, 2012 20.64 20.77 20.31 20.56 35,420,032 -0.20(-0.95%)
Jul 06, 2012 20.82 21.08 20.55 20.75 34,999,404 -0.38(-1.79%)
Jul 05, 2012 21.66 21.75 21.02 21.13 40,415,176 -0.64(-2.93%)
Jul 03, 2012 21.57 21.87 21.41 21.77 19,016,486 +0.15(+0.69%)
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.