Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.53 25.54 25.17 25.32 2,424,688 +0.28(+1.14%)
Aug 30, 2012 25.30 25.33 24.96 25.04 2,677,749 -0.25(-1.00%)
Aug 29, 2012 25.38 25.45 25.26 25.29 1,458,277 +0.04(+0.17%)
Aug 27, 2012 25.24 25.38 25.16 25.25 1,895,588 -0.04(-0.15%)
Aug 24, 2012 25.11 25.48 25.09 25.28 2,026,484 +0.15(+0.61%)
Aug 23, 2012 25.17 25.23 25.02 25.13 3,164,500 -0.32(-1.26%)
Aug 22, 2012 25.60 25.68 25.31 25.45 3,948,576 -0.25(-0.96%)
Aug 21, 2012 25.80 25.97 25.67 25.70 5,706,496 +0.16(+0.63%)
Aug 20, 2012 25.53 25.64 25.45 25.54 3,890,259 +0.11(+0.41%)
Aug 17, 2012 25.61 25.67 25.27 25.43 3,916,887 -0.51(-1.98%)
Aug 16, 2012 25.75 26.06 25.73 25.95 5,859,082 -0.15(-0.59%)
Aug 15, 2012 26.02 26.16 25.93 26.10 3,052,895 +0.35(+1.37%)
Aug 14, 2012 25.85 25.88 25.69 25.75 2,060,367 +0.10(+0.39%)
Aug 13, 2012 25.73 25.78 25.53 25.65 1,797,651 -0.07(-0.29%)
Aug 10, 2012 25.43 25.75 25.36 25.72 1,826,061 +0.11(+0.41%)
Aug 09, 2012 25.51 25.75 25.46 25.62 3,169,599 -0.15(-0.60%)
Aug 08, 2012 25.59 25.78 25.52 25.77 4,226,539 -0.33(-1.26%)
Aug 07, 2012 25.98 26.16 25.91 26.10 3,022,499 +0.37(+1.44%)
Aug 06, 2012 25.64 25.85 25.58 25.73 2,737,796 +0.03(+0.12%)
Aug 03, 2012 25.28 25.80 25.22 25.70 5,566,623 +0.95(+3.85%)
Aug 02, 2012 24.81 25.12 24.51 24.75 5,226,111 -0.27(-1.06%)
Aug 01, 2012 25.29 25.35 24.97 25.01 2,835,189 -0.12(-0.47%)
Jul 31, 2012 25.23 25.43 25.11 25.13 3,945,074 +0.17(+0.69%)
Jul 30, 2012 24.65 25.03 24.60 24.96 3,717,731 -0.07(-0.30%)
Jul 27, 2012 24.76 25.14 24.65 25.03 6,711,512 +0.83(+3.42%)
Jul 26, 2012 23.99 24.26 23.97 24.20 9,003,784 +0.80(+3.41%)
Jul 25, 2012 23.14 23.40 23.05 23.40 7,197,645 +0.55(+2.41%)
Jul 24, 2012 23.11 23.13 22.64 22.85 6,007,233 -0.36(-1.57%)
Jul 23, 2012 22.98 23.26 22.89 23.22 4,912,802 -0.33(-1.39%)
Jul 20, 2012 23.38 23.58 23.35 23.55 8,348,027 -0.34(-1.42%)
Jul 19, 2012 23.92 23.96 23.79 23.89 5,686,735 +0.02(+0.10%)
Jul 18, 2012 23.53 23.94 23.50 23.86 7,682,717 +0.59(+2.52%)
Jul 17, 2012 23.21 23.30 22.93 23.27 2,889,475 +0.15(+0.67%)
Jul 16, 2012 22.96 23.19 22.89 23.12 2,665,861 +0.18(+0.78%)
Jul 13, 2012 22.62 22.98 22.61 22.94 1,999,907 +0.18(+0.79%)
Jul 12, 2012 22.73 22.83 22.59 22.76 2,635,754 -0.06(-0.27%)
Jul 11, 2012 22.85 22.90 22.64 22.82 2,742,138 +0.06(+0.27%)
Jul 10, 2012 23.03 23.05 22.71 22.76 3,630,782 -0.28(-1.23%)
Jul 09, 2012 22.90 23.05 22.81 23.05 3,333,624 +0.23(+1.03%)
Jul 06, 2012 22.96 22.98 22.70 22.81 2,926,049 -0.09(-0.41%)
Jul 05, 2012 23.11 23.14 22.88 22.90 4,720,396 -0.74(-3.14%)
Jul 03, 2012 23.52 23.75 23.46 23.65 8,743,937 +0.14(+0.58%)
Jul 02, 2012 23.37 23.53 23.21 23.51 11,055,764 +0.15(+0.64%)
Jun 29, 2012 23.23 23.37 23.08 23.36 15,186,175 +1.00(+4.45%)
Jun 28, 2012 22.24 22.37 22.10 22.37 7,971,243 +0.05(+0.22%)
Jun 27, 2012 22.31 22.48 22.20 22.32 5,146,818 +0.04(+0.19%)
Jun 26, 2012 22.07 22.36 22.01 22.27 4,210,004 +0.15(+0.67%)
Jun 25, 2012 22.05 22.19 21.95 22.12 2,483,858 -0.34(-1.51%)
Jun 22, 2012 22.56 22.57 22.41 22.46 7,457,796 +0.16(+0.72%)
Jun 21, 2012 22.70 22.77 22.27 22.30 5,203,579 -0.24(-1.07%)
Jun 20, 2012 22.43 22.68 22.35 22.54 5,160,830 -0.12(-0.52%)
Jun 19, 2012 22.27 22.74 22.20 22.66 7,352,010 +0.73(+3.33%)
Jun 18, 2012 21.86 22.01 21.78 21.93 3,532,022 -0.01(-0.06%)
Jun 15, 2012 21.91 21.97 21.85 21.94 3,554,615 +0.26(+1.20%)
Jun 14, 2012 21.68 21.82 21.60 21.68 3,316,712 +0.19(+0.89%)
Jun 13, 2012 21.60 21.70 21.44 21.49 4,590,752 +0.00(+0.00%)
Jun 12, 2012 21.33 21.52 21.12 21.49 4,963,272 +0.35(+1.67%)
Jun 11, 2012 21.48 21.48 21.14 21.14 2,950,296 -0.15(-0.70%)
Jun 08, 2012 21.00 21.29 20.97 21.29 2,339,524 +0.20(+0.94%)
Jun 07, 2012 21.41 21.41 21.07 21.09 3,267,596 -0.17(-0.81%)
Jun 06, 2012 21.10 21.28 21.00 21.26 4,824,696 +0.27(+1.27%)
Jun 05, 2012 20.86 21.02 20.86 21.00 4,317,372 +0.09(+0.44%)
Jun 04, 2012 20.91 20.96 20.70 20.91 4,917,643 +0.23(+1.11%)
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.