Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.23 27.25 26.92 27.05 3,287,252 -0.04(-0.13%)
Aug 30, 2012 27.33 27.34 27.06 27.09 2,302,076 -0.10(-0.35%)
Aug 29, 2012 27.25 27.29 27.18 27.18 2,066,182 -0.46(-1.68%)
Aug 27, 2012 27.65 27.74 27.57 27.65 2,440,952 +0.03(+0.11%)
Aug 24, 2012 27.50 27.64 27.48 27.62 3,734,548 +0.20(+0.74%)
Aug 23, 2012 27.49 27.50 27.34 27.42 2,901,489 +0.14(+0.52%)
Aug 22, 2012 27.15 27.31 27.13 27.27 3,523,978 -0.12(-0.46%)
Aug 21, 2012 27.49 27.65 27.37 27.40 2,029,273 -0.10(-0.37%)
Aug 20, 2012 27.42 27.57 27.42 27.50 1,744,718 -0.05(-0.19%)
Aug 17, 2012 27.54 27.57 27.34 27.55 2,407,744 -0.21(-0.75%)
Aug 16, 2012 27.71 27.82 27.62 27.76 2,163,667 -0.05(-0.19%)
Aug 15, 2012 27.80 27.85 27.72 27.81 2,224,762 +0.06(+0.21%)
Aug 14, 2012 27.67 27.79 27.62 27.76 2,054,416 +0.07(+0.26%)
Aug 13, 2012 27.67 27.76 27.51 27.68 2,397,869 -0.17(-0.62%)
Aug 10, 2012 27.47 27.87 27.47 27.86 2,577,678 +0.09(+0.32%)
Aug 09, 2012 27.72 27.87 27.70 27.77 3,736,145 -0.29(-1.04%)
Aug 08, 2012 28.06 28.10 27.87 28.06 3,782,972 +0.32(+1.15%)
Aug 07, 2012 27.73 27.87 27.57 27.74 4,655,881 -0.04(-0.13%)
Aug 06, 2012 27.47 27.87 27.46 27.77 6,055,366 +0.32(+1.18%)
Aug 03, 2012 27.35 27.58 27.35 27.45 3,375,792 +0.23(+0.84%)
Aug 02, 2012 27.30 27.35 27.00 27.22 3,907,839 +0.04(+0.13%)
Aug 01, 2012 27.27 27.38 27.13 27.19 3,861,949 +0.14(+0.50%)
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%)
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.