Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.09 25.12 24.75 24.91 4,564,510 -0.25(-0.99%)
Oct 26, 2012 25.24 25.16 25.16 25.16 3,079,531 -0.03(-0.11%)
Oct 25, 2012 25.30 25.30 25.09 25.19 4,098,893 +0.11(+0.42%)
Oct 24, 2012 25.16 25.16 25.01 25.08 5,488,049 +0.23(+0.92%)
Oct 23, 2012 24.97 24.97 24.78 24.85 3,018,724 -0.29(-1.17%)
Oct 19, 2012 25.34 25.37 25.10 25.15 4,142,068 -0.23(-0.90%)
Oct 18, 2012 25.40 25.51 25.34 25.37 6,259,923 -0.22(-0.87%)
Oct 17, 2012 25.64 25.75 25.59 25.60 4,401,283 -0.29(-1.11%)
Oct 16, 2012 25.80 25.90 25.73 25.89 3,231,849 +0.23(+0.91%)
Oct 15, 2012 25.59 25.74 25.57 25.65 4,003,532 +0.23(+0.89%)
Oct 12, 2012 25.42 25.57 25.40 25.42 2,495,788 +0.06(+0.22%)
Oct 11, 2012 25.49 25.54 25.37 25.37 2,935,890 -0.17(-0.65%)
Oct 10, 2012 25.62 25.62 25.46 25.54 2,525,293 -0.08(-0.32%)
Oct 09, 2012 25.73 26.03 25.61 25.62 3,721,758 -0.42(-1.62%)
Oct 08, 2012 25.88 26.07 25.87 26.04 2,626,253 -0.24(-0.93%)
Oct 05, 2012 26.37 26.46 26.19 26.28 3,374,092 -0.04(-0.15%)
Oct 04, 2012 26.22 26.34 26.13 26.32 3,148,186 +0.30(+1.15%)
Oct 03, 2012 25.91 26.06 25.85 26.02 3,588,847 +0.02(+0.06%)
Oct 02, 2012 25.98 26.07 25.89 26.01 2,554,943 +0.27(+1.03%)
Oct 01, 2012 25.89 25.98 25.65 25.74 2,592,581 +0.09(+0.35%)
Sep 28, 2012 25.70 25.74 25.52 25.65 3,292,142 -0.29(-1.13%)
Sep 27, 2012 25.96 26.01 25.74 25.95 2,110,066 +0.12(+0.47%)
Sep 26, 2012 26.04 26.04 25.81 25.82 3,342,302 -0.28(-1.06%)
Sep 25, 2012 26.19 26.35 26.07 26.10 2,795,186 +0.08(+0.30%)
Sep 24, 2012 25.95 26.03 25.92 26.02 2,316,965 +0.09(+0.34%)
Sep 21, 2012 25.92 26.00 25.88 25.93 2,463,102 +0.09(+0.36%)
Sep 20, 2012 25.75 25.89 25.64 25.84 3,350,588 -0.08(-0.30%)
Sep 19, 2012 25.94 26.02 25.89 25.92 4,560,182 -0.22(-0.83%)
Sep 18, 2012 25.97 26.15 25.91 26.13 4,496,400 +0.29(+1.14%)
Sep 17, 2012 25.85 25.92 25.77 25.84 2,992,738 +0.38(+1.48%)
Sep 14, 2012 25.51 25.62 25.44 25.46 3,591,898 -0.44(-1.71%)
Sep 13, 2012 25.67 26.00 25.61 25.91 3,258,810 +0.42(+1.65%)
Sep 12, 2012 25.45 25.52 25.37 25.49 2,377,373 +0.04(+0.17%)
Sep 11, 2012 25.38 25.47 25.34 25.44 2,939,122 +0.32(+1.26%)
Sep 10, 2012 24.99 25.24 24.96 25.13 2,947,618 +0.08(+0.33%)
Sep 07, 2012 25.06 25.11 25.00 25.04 5,919,363 -0.40(-1.57%)
Sep 06, 2012 25.27 25.51 25.26 25.44 3,893,056 +0.31(+1.24%)
Sep 05, 2012 25.20 25.23 25.10 25.13 2,301,287 +0.08(+0.33%)
Sep 04, 2012 25.01 25.08 24.94 25.05 3,988,807 -0.19(-0.75%)
Aug 31, 2012 25.40 25.42 25.11 25.24 3,524,004 -0.03(-0.13%)
Aug 30, 2012 25.49 25.50 25.24 25.27 2,467,875 -0.09(-0.35%)
Aug 29, 2012 25.42 25.45 25.36 25.36 2,214,991 -0.43(-1.68%)
Aug 27, 2012 25.80 25.87 25.71 25.79 2,616,752 +0.03(+0.11%)
Aug 24, 2012 25.65 25.78 25.64 25.76 4,003,514 +0.19(+0.74%)
Aug 23, 2012 25.65 25.65 25.51 25.57 3,110,458 +0.13(+0.52%)
Aug 22, 2012 25.32 25.47 25.31 25.44 3,777,779 -0.12(-0.46%)
Aug 21, 2012 25.65 25.79 25.53 25.56 2,175,424 -0.09(-0.37%)
Aug 20, 2012 25.58 25.71 25.58 25.65 1,870,375 -0.05(-0.19%)
Aug 17, 2012 25.69 25.71 25.51 25.70 2,581,153 -0.19(-0.75%)
Aug 16, 2012 25.85 25.95 25.77 25.90 2,319,497 -0.05(-0.19%)
Aug 15, 2012 25.93 25.98 25.86 25.95 2,384,992 +0.06(+0.21%)
Aug 14, 2012 25.81 25.92 25.77 25.89 2,202,378 +0.07(+0.26%)
Aug 13, 2012 25.81 25.90 25.66 25.82 2,570,566 -0.16(-0.62%)
Aug 10, 2012 25.62 26.00 25.62 25.98 2,763,325 +0.08(+0.32%)
Aug 09, 2012 25.86 26.00 25.84 25.90 4,005,227 -0.27(-1.04%)
Aug 08, 2012 26.17 26.21 26.00 26.17 4,055,427 +0.30(+1.15%)
Aug 07, 2012 25.86 26.00 25.72 25.88 4,991,214 -0.03(-0.13%)
Aug 06, 2012 25.63 26.00 25.61 25.91 6,491,495 +0.30(+1.18%)
Aug 03, 2012 25.51 25.73 25.51 25.61 3,618,928 +0.21(+0.84%)
Aug 02, 2012 25.47 25.51 25.18 25.39 4,189,296 +0.03(+0.13%)
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.