Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.65 25.75 24.86 24.87 38,285,075 -0.56(-2.20%)
Oct 26, 2012 25.48 25.43 25.43 25.43 21,041,900 -0.18(-0.70%)
Oct 25, 2012 25.47 25.66 25.36 25.61 26,027,956 +0.30(+1.19%)
Oct 24, 2012 25.27 25.55 25.21 25.31 27,933,626 +0.12(+0.48%)
Oct 23, 2012 25.30 25.36 25.02 25.19 27,383,276 -0.57(-2.21%)
Oct 19, 2012 25.95 26.00 25.60 25.76 40,291,036 -0.27(-1.06%)
Oct 18, 2012 25.69 26.09 25.68 26.04 27,315,699 +0.20(+0.75%)
Oct 17, 2012 25.86 25.93 25.72 25.84 21,704,278 +0.04(+0.16%)
Oct 16, 2012 25.69 25.92 25.65 25.80 25,743,345 +0.23(+0.90%)
Oct 15, 2012 25.17 25.62 25.14 25.57 30,912,496 +0.45(+1.79%)
Oct 12, 2012 25.16 25.24 25.03 25.12 23,168,108 +0.00(+0.00%)
Oct 11, 2012 25.28 25.39 25.00 25.12 22,868,977 -0.04(-0.16%)
Oct 10, 2012 25.34 25.40 25.01 25.16 21,456,611 -0.15(-0.59%)
Oct 09, 2012 25.31 25.49 25.26 25.31 21,087,710 -0.09(-0.35%)
Oct 08, 2012 25.46 25.52 25.21 25.40 18,789,967 -0.12(-0.47%)
Oct 05, 2012 25.46 25.59 25.37 25.52 24,666,383 +0.17(+0.67%)
Oct 04, 2012 25.42 25.47 25.31 25.35 25,018,521 +0.03(+0.12%)
Oct 03, 2012 25.11 25.35 25.04 25.32 22,232,915 +0.20(+0.80%)
Oct 02, 2012 25.18 25.41 24.97 25.12 29,923,713 +0.09(+0.34%)
Oct 01, 2012 24.80 25.15 24.80 25.04 22,821,151 +0.18(+0.74%)
Sep 28, 2012 25.00 25.00 24.76 24.85 25,330,175 -0.11(-0.44%)
Sep 27, 2012 24.87 25.02 24.86 24.96 23,091,243 +0.13(+0.52%)
Sep 26, 2012 24.91 24.99 24.79 24.83 28,979,735 -0.01(-0.04%)
Sep 25, 2012 24.84 25.15 24.80 24.84 34,228,552 +0.09(+0.36%)
Sep 24, 2012 24.45 24.84 24.45 24.75 26,493,936 +0.24(+0.96%)
Sep 21, 2012 24.46 24.66 24.39 24.51 45,441,756 +0.10(+0.43%)
Sep 20, 2012 24.13 24.41 24.04 24.41 27,194,053 +0.25(+1.03%)
Sep 19, 2012 24.04 24.38 24.02 24.16 27,534,997 +0.15(+0.62%)
Sep 18, 2012 23.94 24.09 23.91 24.01 25,093,167 -0.01(-0.04%)
Sep 17, 2012 23.68 24.05 23.68 24.02 28,379,417 +0.22(+0.92%)
Sep 14, 2012 24.18 24.18 23.63 23.80 59,031,501 -0.45(-1.86%)
Sep 13, 2012 24.04 24.26 23.85 24.25 30,909,479 +0.18(+0.75%)
Sep 12, 2012 24.16 24.21 24.07 24.07 19,959,829 -0.10(-0.41%)
Sep 11, 2012 24.08 24.23 24.06 24.17 20,128,508 +0.07(+0.29%)
Sep 10, 2012 24.20 24.26 24.10 24.10 17,110,704 -0.14(-0.58%)
Sep 07, 2012 24.31 24.36 24.13 24.24 22,801,483 -0.10(-0.41%)
Sep 06, 2012 24.10 24.38 24.09 24.34 23,554,290 +0.42(+1.76%)
Sep 05, 2012 23.91 23.95 23.72 23.92 23,626,157 +0.15(+0.61%)
Sep 04, 2012 23.79 23.90 23.74 23.77 34,772,314 -0.09(-0.36%)
Aug 31, 2012 23.88 24.07 23.75 23.86 26,233,736 +0.02(+0.08%)
Aug 30, 2012 23.87 23.99 23.81 23.84 19,749,173 -0.12(-0.50%)
Aug 29, 2012 23.91 24.11 23.80 23.96 18,369,507 +0.07(+0.29%)
Aug 27, 2012 23.92 24.01 23.87 23.89 19,340,257 -0.12(-0.50%)
Aug 24, 2012 23.72 24.10 23.72 24.01 23,084,678 +0.27(+1.14%)
Aug 23, 2012 23.77 23.83 23.70 23.74 21,102,512 +0.04(+0.17%)
Aug 22, 2012 23.59 23.78 23.59 23.70 19,237,219 +0.01(+0.04%)
Aug 21, 2012 23.90 23.97 23.65 23.69 21,270,406 -0.22(-0.92%)
Aug 20, 2012 23.71 23.98 23.71 23.91 23,228,071 +0.12(+0.50%)
Aug 17, 2012 24.07 24.07 23.67 23.79 29,214,127 -0.23(-0.96%)
Aug 16, 2012 24.07 24.08 23.83 24.02 21,251,895 -0.02(-0.08%)
Aug 15, 2012 23.98 24.18 23.97 24.04 17,845,206 +0.06(+0.25%)
Aug 14, 2012 23.85 24.08 23.83 23.98 23,737,139 +0.26(+1.10%)
Aug 13, 2012 23.81 23.87 23.66 23.72 23,038,603 -0.22(-0.92%)
Aug 10, 2012 23.86 23.94 23.75 23.94 19,814,200 +0.07(+0.29%)
Aug 09, 2012 23.83 24.06 23.72 23.87 24,557,745 +0.04(+0.17%)
Aug 08, 2012 23.71 23.90 23.70 23.83 30,332,988 +0.09(+0.38%)
Aug 07, 2012 24.00 24.05 23.73 23.74 56,374,360 -0.52(-2.14%)
Aug 06, 2012 24.24 24.37 24.20 24.26 25,777,815 -0.02(-0.08%)
Aug 03, 2012 24.10 24.33 24.09 24.28 33,080,334 +0.36(+1.51%)
Aug 02, 2012 23.81 24.00 23.63 23.92 30,123,482 -0.02(-0.08%)
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.