Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.98 27.27 26.97 27.05 4,510,298 -0.02(-0.09%)
Jul 30, 2012 26.94 27.19 26.91 27.07 3,267,265 +0.19(+0.70%)
Jul 27, 2012 26.54 26.99 26.54 26.89 7,581,714 +0.48(+1.83%)
Jul 26, 2012 26.35 26.46 26.24 26.40 3,719,581 +0.38(+1.45%)
Jul 25, 2012 25.98 26.14 25.74 26.03 6,107,277 -0.32(-1.21%)
Jul 24, 2012 26.82 26.83 26.26 26.34 5,346,379 -0.38(-1.41%)
Jul 23, 2012 26.55 26.77 26.47 26.72 4,503,064 -0.48(-1.77%)
Jul 20, 2012 27.33 27.34 27.09 27.20 4,217,021 -0.25(-0.92%)
Jul 19, 2012 27.33 27.52 27.25 27.46 3,903,212 +0.38(+1.41%)
Jul 18, 2012 26.76 27.09 26.74 27.07 3,443,061 +0.35(+1.32%)
Jul 17, 2012 26.56 26.77 26.42 26.72 2,917,257 +0.08(+0.31%)
Jul 16, 2012 26.55 26.76 26.47 26.64 3,329,392 +0.18(+0.67%)
Jul 13, 2012 26.18 26.55 26.17 26.46 3,090,582 +0.31(+1.19%)
Jul 12, 2012 26.22 26.30 25.99 26.15 5,744,325 -0.63(-2.35%)
Jul 11, 2012 26.73 26.84 26.59 26.78 3,144,570 +0.32(+1.22%)
Jul 10, 2012 26.74 26.77 26.42 26.46 7,547,041 -0.94(-3.43%)
Jul 09, 2012 27.27 27.42 27.17 27.40 2,486,219 +0.19(+0.71%)
Jul 06, 2012 27.21 27.26 27.08 27.20 3,593,212 +0.15(+0.54%)
Jul 05, 2012 27.04 27.13 27.01 27.06 2,042,292 -0.02(-0.09%)
Jul 03, 2012 27.05 27.13 26.96 27.08 2,336,553 -0.18(-0.67%)
Jul 02, 2012 26.83 27.29 26.77 27.26 5,095,500 +0.46(+1.73%)
Jun 29, 2012 26.68 26.96 26.64 26.80 3,802,909 +0.34(+1.27%)
Jun 28, 2012 26.35 26.52 26.21 26.46 11,375,452 -0.32(-1.19%)
Jun 27, 2012 27.11 27.14 26.60 26.78 7,561,742 -0.32(-1.17%)
Jun 26, 2012 27.11 27.22 26.99 27.10 2,567,942 +0.13(+0.48%)
Jun 25, 2012 27.01 27.06 26.89 26.97 2,318,184 -0.02(-0.07%)
Jun 22, 2012 27.10 27.12 26.97 26.99 2,281,941 +0.13(+0.48%)
Jun 21, 2012 26.99 27.20 26.82 26.86 2,113,514 -0.23(-0.85%)
Jun 20, 2012 27.16 27.19 26.90 27.09 4,295,610 +0.05(+0.17%)
Jun 19, 2012 27.10 27.26 27.02 27.04 3,611,489 +0.32(+1.19%)
Jun 18, 2012 26.52 26.78 26.49 26.72 2,814,164 +0.22(+0.82%)
Jun 15, 2012 26.51 26.70 26.45 26.50 4,578,324 -0.14(-0.53%)
Jun 14, 2012 26.55 26.76 26.50 26.64 2,703,984 +0.14(+0.53%)
Jun 13, 2012 26.67 26.69 26.44 26.50 3,994,139 -0.14(-0.53%)
Jun 12, 2012 26.43 26.64 26.25 26.64 3,531,565 +0.54(+2.05%)
Jun 11, 2012 26.38 26.40 26.11 26.11 2,229,996 -0.13(-0.49%)
Jun 08, 2012 26.15 26.27 26.08 26.24 3,293,722 +0.21(+0.79%)
Jun 07, 2012 26.39 26.39 26.03 26.03 3,986,990 -0.06(-0.25%)
Jun 06, 2012 25.83 26.10 25.78 26.10 3,860,553 +0.39(+1.51%)
Jun 05, 2012 25.63 25.75 25.54 25.71 2,552,748 +0.11(+0.41%)
Jun 04, 2012 25.49 25.67 25.46 25.60 4,788,459 +0.05(+0.21%)
Jun 01, 2012 25.76 25.81 25.50 25.55 5,967,169 -0.39(-1.50%)
May 31, 2012 26.02 26.06 25.74 25.94 5,516,203 +0.21(+0.80%)
May 30, 2012 25.85 25.92 25.66 25.73 5,096,374 -0.38(-1.44%)
May 29, 2012 26.32 26.32 26.03 26.11 3,727,624 +0.07(+0.27%)
May 25, 2012 25.99 26.15 25.96 26.04 3,812,691 +0.02(+0.09%)
May 24, 2012 26.13 26.16 25.87 26.02 3,583,523 +0.20(+0.77%)
May 23, 2012 25.92 25.95 25.61 25.82 3,545,491 -0.31(-1.19%)
May 22, 2012 26.17 26.29 26.03 26.13 3,170,722 -0.03(-0.11%)
May 21, 2012 26.10 26.17 26.06 26.16 3,152,634 +0.18(+0.68%)
May 18, 2012 26.24 26.24 25.93 25.98 4,520,333 -0.10(-0.38%)
May 17, 2012 26.40 26.46 26.07 26.08 4,162,231 -0.60(-2.25%)
May 16, 2012 26.66 26.76 26.60 26.68 3,236,338 -0.06(-0.22%)
May 15, 2012 26.80 26.88 26.62 26.74 3,968,655 -0.07(-0.26%)
May 14, 2012 26.80 27.02 26.74 26.81 4,028,443 -0.02(-0.07%)
May 11, 2012 26.70 27.04 26.70 26.83 2,330,071 +0.07(+0.26%)
May 10, 2012 26.92 26.92 26.71 26.76 1,994,378 +0.00(+0.00%)
May 09, 2012 26.60 26.90 26.54 26.76 4,062,906 -0.31(-1.13%)
May 08, 2012 27.10 27.11 26.76 27.06 3,592,056 +0.00(+0.00%)
May 07, 2012 26.75 27.18 26.64 27.06 3,510,809 +0.28(+1.06%)
May 04, 2012 27.13 27.16 26.78 26.78 4,013,677 -0.48(-1.75%)
May 03, 2012 27.17 27.28 27.07 27.25 3,594,133 +0.13(+0.49%)
May 02, 2012 26.91 27.17 26.86 27.12 3,414,623 +0.05(+0.19%)
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.