Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.20 27.20 26.72 26.72 7,481,721 -0.25(-0.94%)
Jul 30, 2012 26.89 27.10 26.72 26.97 5,856,066 +0.08(+0.30%)
Jul 27, 2012 26.72 26.94 26.62 26.89 7,436,629 +0.27(+1.00%)
Jul 26, 2012 26.47 26.70 26.47 26.62 4,791,791 +0.33(+1.25%)
Jul 25, 2012 26.65 26.79 26.27 26.29 7,268,079 -0.25(-0.95%)
Jul 24, 2012 26.79 26.83 26.43 26.55 8,893,062 -0.25(-0.94%)
Jul 23, 2012 26.70 26.85 26.64 26.80 8,065,772 +0.00(+0.00%)
Jul 20, 2012 26.64 26.83 26.54 26.80 10,204,695 +0.11(+0.41%)
Jul 19, 2012 26.50 26.73 26.31 26.69 7,829,738 +0.17(+0.64%)
Jul 18, 2012 26.35 26.56 26.24 26.52 5,215,157 +0.08(+0.31%)
Jul 17, 2012 26.29 26.47 26.10 26.44 5,898,696 +0.16(+0.62%)
Jul 16, 2012 26.29 26.42 26.16 26.27 5,344,415 -0.03(-0.13%)
Jul 13, 2012 25.64 26.36 25.63 26.31 10,128,649 +0.66(+2.58%)
Jul 12, 2012 25.59 25.69 25.53 25.65 5,263,700 -0.03(-0.11%)
Jul 11, 2012 25.39 25.71 25.38 25.67 4,792,722 +0.30(+1.18%)
Jul 10, 2012 25.45 25.59 25.33 25.37 6,464,724 -0.02(-0.08%)
Jul 09, 2012 25.47 25.53 25.30 25.39 5,048,595 -0.12(-0.46%)
Jul 06, 2012 25.39 25.52 25.29 25.51 5,741,663 +0.01(+0.05%)
Jul 05, 2012 25.55 25.65 25.39 25.50 4,582,950 -0.05(-0.21%)
Jul 03, 2012 25.71 25.82 25.50 25.55 5,838,667 -0.19(-0.74%)
Jul 02, 2012 25.70 25.84 25.61 25.74 6,957,438 +0.05(+0.19%)
Jun 29, 2012 25.80 25.84 25.52 25.69 7,621,920 +0.15(+0.59%)
Jun 28, 2012 25.36 25.56 25.27 25.54 4,420,399 +0.05(+0.21%)
Jun 27, 2012 25.07 25.52 25.02 25.49 6,115,632 +0.51(+2.02%)
Jun 26, 2012 24.98 25.02 24.77 24.98 8,481,181 +0.00(+0.00%)
Jun 25, 2012 25.08 25.20 24.93 24.98 7,606,296 -0.22(-0.87%)
Jun 22, 2012 25.19 25.32 25.04 25.20 9,878,657 +0.05(+0.22%)
Jun 21, 2012 25.42 25.54 25.10 25.15 10,122,070 -0.20(-0.81%)
Jun 20, 2012 25.71 25.73 25.28 25.35 8,284,740 -0.34(-1.33%)
Jun 19, 2012 25.54 25.81 25.47 25.69 7,060,712 +0.15(+0.59%)
Jun 18, 2012 25.49 25.61 25.42 25.54 6,046,973 -0.02(-0.08%)
Jun 15, 2012 25.80 25.91 25.52 25.56 8,993,886 -0.25(-0.95%)
Jun 14, 2012 25.52 25.83 25.47 25.81 9,375,570 +0.29(+1.12%)
Jun 13, 2012 25.71 25.78 25.44 25.52 7,934,030 -0.23(-0.88%)
Jun 12, 2012 25.59 25.75 25.51 25.75 8,221,631 +0.11(+0.43%)
Jun 11, 2012 25.91 25.93 25.53 25.64 10,532,669 +0.09(+0.35%)
Jun 08, 2012 26.46 26.51 25.41 25.55 21,874,990 -1.04(-3.93%)
Jun 07, 2012 25.97 26.63 25.90 26.59 22,100,020 +1.02(+3.98%)
Jun 06, 2012 25.59 25.60 25.30 25.58 6,157,256 +0.12(+0.48%)
Jun 05, 2012 25.36 25.60 25.30 25.45 7,118,922 +0.00(+0.00%)
Jun 04, 2012 24.99 25.45 24.93 25.45 9,981,349 +0.39(+1.55%)
Jun 01, 2012 24.96 25.17 24.82 25.07 9,878,469 -0.19(-0.76%)
May 31, 2012 25.13 25.37 24.98 25.26 10,186,597 +0.17(+0.68%)
May 30, 2012 25.15 25.34 24.93 25.09 9,340,964 -0.16(-0.62%)
May 29, 2012 25.30 25.35 24.94 25.24 8,933,197 +0.04(+0.16%)
May 25, 2012 25.12 25.38 25.12 25.20 5,092,370 +0.03(+0.11%)
May 24, 2012 25.15 25.26 24.97 25.17 8,065,519 +0.03(+0.14%)
May 23, 2012 25.31 25.43 25.02 25.14 7,946,049 -0.18(-0.70%)
May 22, 2012 25.34 25.44 25.11 25.32 9,178,354 -0.03(-0.13%)
May 21, 2012 25.84 25.84 25.26 25.35 15,341,987 -0.53(-2.03%)
May 18, 2012 26.12 26.36 25.82 25.88 11,825,329 -0.24(-0.92%)
May 17, 2012 26.20 26.35 26.11 26.12 5,729,409 -0.10(-0.36%)
May 16, 2012 26.38 26.55 26.16 26.21 7,792,908 -0.08(-0.29%)
May 15, 2012 26.46 26.56 26.24 26.29 10,641,483 -0.23(-0.85%)
May 14, 2012 26.43 26.66 26.43 26.51 9,914,256 -0.05(-0.21%)
May 11, 2012 26.40 26.67 26.34 26.57 9,134,829 +0.23(+0.88%)
May 10, 2012 26.05 26.52 26.00 26.34 12,062,955 +0.42(+1.62%)
May 09, 2012 25.71 26.15 25.63 25.92 10,881,084 +0.11(+0.42%)
May 08, 2012 25.75 25.86 25.53 25.81 14,085,711 -0.02(-0.08%)
May 07, 2012 26.00 26.05 25.73 25.83 6,907,499 -0.23(-0.88%)
May 04, 2012 26.31 26.53 26.02 26.06 7,925,738 -0.20(-0.75%)
May 03, 2012 26.50 26.62 26.19 26.25 8,451,525 -0.31(-1.17%)
May 02, 2012 26.51 26.63 26.44 26.57 9,504,902 -0.01(-0.05%)
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.