Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.65 26.99 26.43 26.65 1,665,857 +0.07(+0.26%)
Oct 26, 2012 26.48 26.58 26.58 26.58 1,267,630 -0.39(-1.43%)
Oct 25, 2012 27.42 28.32 26.15 26.96 3,863,297 +0.48(+1.82%)
Oct 24, 2012 27.31 27.33 26.10 26.48 3,615,643 -0.69(-2.53%)
Oct 23, 2012 26.86 27.36 26.55 27.17 1,954,247 -0.62(-2.23%)
Oct 19, 2012 27.33 27.88 26.20 27.79 2,965,247 +0.01(+0.03%)
Oct 18, 2012 28.01 28.11 27.65 27.78 804,772 -0.29(-1.04%)
Oct 17, 2012 28.08 28.30 27.94 28.07 609,570 +0.03(+0.09%)
Oct 16, 2012 28.15 28.42 27.99 28.05 1,498,556 +0.04(+0.15%)
Oct 15, 2012 27.29 28.44 27.24 28.00 3,233,867 +0.84(+3.10%)
Oct 12, 2012 26.69 27.16 26.57 27.16 1,069,562 +0.38(+1.41%)
Oct 11, 2012 26.41 26.98 26.28 26.78 1,198,504 +0.48(+1.83%)
Oct 10, 2012 26.23 26.55 26.16 26.30 1,043,344 -0.03(-0.13%)
Oct 09, 2012 26.14 26.53 25.87 26.34 1,142,042 +0.05(+0.20%)
Oct 08, 2012 26.29 26.42 26.16 26.29 488,474 -0.15(-0.55%)
Oct 05, 2012 25.89 26.84 25.89 26.43 3,913,614 +0.81(+3.15%)
Oct 04, 2012 25.58 25.88 25.34 25.62 856,761 +0.07(+0.27%)
Oct 03, 2012 24.97 26.00 24.60 25.55 2,654,945 +0.66(+2.66%)
Oct 02, 2012 25.06 25.16 24.63 24.89 1,349,834 -0.03(-0.11%)
Oct 01, 2012 25.17 25.25 24.77 24.92 1,519,709 -0.17(-0.70%)
Sep 28, 2012 25.10 25.24 24.76 25.09 1,415,988 -0.15(-0.58%)
Sep 27, 2012 25.57 25.68 25.11 25.24 1,385,419 -0.28(-1.09%)
Sep 26, 2012 25.16 25.65 24.50 25.52 2,593,504 +0.21(+0.81%)
Sep 25, 2012 26.12 26.15 25.25 25.31 1,315,396 -0.69(-2.64%)
Sep 24, 2012 26.36 26.41 25.57 26.00 2,242,388 -0.48(-1.82%)
Sep 21, 2012 26.38 26.56 26.10 26.48 2,575,119 +0.35(+1.35%)
Sep 20, 2012 26.22 26.35 26.03 26.13 1,300,950 -0.19(-0.72%)
Sep 19, 2012 26.12 26.50 26.05 26.32 1,281,577 +0.10(+0.39%)
Sep 18, 2012 25.82 26.25 25.79 26.22 1,367,425 +0.30(+1.16%)
Sep 17, 2012 25.79 26.14 25.72 25.92 1,115,807 -0.03(-0.10%)
Sep 14, 2012 25.86 26.85 25.66 25.94 2,515,089 -0.07(-0.26%)
Sep 13, 2012 26.04 26.35 25.92 26.01 1,498,703 -0.03(-0.13%)
Sep 12, 2012 26.33 26.47 25.99 26.04 1,881,063 -0.05(-0.20%)
Sep 11, 2012 25.36 26.37 25.36 26.10 2,715,213 +0.89(+3.51%)
Sep 10, 2012 25.33 25.42 25.00 25.21 1,521,995 -0.21(-0.81%)
Sep 07, 2012 25.08 25.47 24.82 25.42 1,790,737 +0.26(+1.03%)
Sep 06, 2012 25.08 25.55 25.00 25.16 1,738,396 +0.29(+1.18%)
Sep 05, 2012 24.95 25.16 24.83 24.87 1,519,630 -0.09(-0.38%)
Sep 04, 2012 24.96 25.12 24.55 24.96 1,243,946 -0.08(-0.31%)
Aug 31, 2012 24.92 25.42 24.84 25.04 1,970,564 +0.19(+0.76%)
Aug 30, 2012 24.88 25.06 24.57 24.85 2,967,702 -0.20(-0.79%)
Aug 29, 2012 25.20 25.34 24.97 25.05 2,995,201 +0.38(+1.53%)
Aug 27, 2012 24.39 24.91 24.27 24.67 3,878,478 +0.40(+1.63%)
Aug 24, 2012 24.20 24.45 24.03 24.27 2,268,167 +0.07(+0.28%)
Aug 23, 2012 24.61 24.65 24.01 24.21 3,794,147 -0.47(-1.92%)
Aug 22, 2012 25.40 25.44 24.52 24.68 4,487,834 -0.71(-2.81%)
Aug 21, 2012 26.12 26.16 24.68 25.39 4,419,560 -0.68(-2.60%)
Aug 20, 2012 26.60 26.65 25.83 26.07 1,787,729 -0.49(-1.84%)
Aug 17, 2012 26.75 26.86 26.46 26.56 2,298,467 -0.15(-0.55%)
Aug 16, 2012 26.57 26.82 26.54 26.71 1,516,325 +0.18(+0.68%)
Aug 15, 2012 26.32 26.62 26.09 26.53 1,822,479 +0.31(+1.18%)
Aug 14, 2012 26.25 26.43 26.08 26.22 1,818,943 +0.06(+0.23%)
Aug 13, 2012 26.20 26.30 25.96 26.16 2,641,351 +0.03(+0.13%)
Aug 10, 2012 26.30 26.35 25.94 26.12 17,797,564 -0.27(-1.01%)
Aug 09, 2012 26.35 26.53 26.16 26.39 1,655,362 -0.03(-0.10%)
Aug 08, 2012 26.25 26.63 26.17 26.41 1,474,012 +0.23(+0.89%)
Aug 07, 2012 25.82 26.32 25.80 26.18 1,124,025 +0.42(+1.64%)
Aug 06, 2012 25.61 25.91 25.52 25.76 1,757,951 +0.09(+0.33%)
Aug 03, 2012 25.66 26.21 25.54 25.67 1,158,644 +0.37(+1.46%)
Aug 02, 2012 25.10 25.40 24.62 25.31 2,268,797 -0.20(-0.78%)
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.