Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.27 28.52 28.04 28.06 8,610,160 +0.15(+0.55%)
Jul 30, 2012 27.92 28.01 27.65 27.91 11,989,742 -0.13(-0.48%)
Jul 27, 2012 28.22 28.35 27.89 28.05 13,231,383 +1.06(+3.92%)
Jul 26, 2012 26.84 27.12 26.70 26.99 8,842,410 +1.01(+3.88%)
Jul 25, 2012 25.90 26.07 25.72 25.98 7,235,160 +0.23(+0.88%)
Jul 24, 2012 26.10 26.18 25.56 25.75 10,449,241 -0.70(-2.65%)
Jul 23, 2012 26.11 26.50 26.06 26.46 8,457,651 -0.48(-1.77%)
Jul 20, 2012 26.79 26.96 26.77 26.93 7,696,956 -0.56(-2.04%)
Jul 19, 2012 27.43 27.64 27.34 27.50 6,500,954 +0.00(+0.00%)
Jul 18, 2012 27.09 27.53 27.03 27.50 5,833,226 +0.36(+1.33%)
Jul 17, 2012 27.12 27.16 26.66 27.14 6,896,797 +0.12(+0.43%)
Jul 16, 2012 26.80 27.12 26.63 27.02 5,965,703 +0.04(+0.14%)
Jul 13, 2012 26.61 27.08 26.60 26.98 6,351,573 +0.32(+1.21%)
Jul 12, 2012 26.58 26.74 26.43 26.66 7,958,615 -0.35(-1.29%)
Jul 11, 2012 26.87 27.16 26.86 27.01 4,138,298 +0.20(+0.75%)
Jul 10, 2012 27.15 27.26 26.71 26.81 4,905,294 -0.37(-1.35%)
Jul 09, 2012 27.03 27.17 26.88 27.17 8,228,819 -0.05(-0.18%)
Jul 06, 2012 27.21 27.29 27.07 27.22 5,837,003 -0.35(-1.26%)
Jul 05, 2012 27.66 27.77 27.45 27.57 6,963,954 -0.86(-3.01%)
Jul 03, 2012 28.12 28.53 28.06 28.42 4,849,565 +0.64(+2.29%)
Jul 02, 2012 27.75 27.81 27.56 27.79 9,309,832 +0.34(+1.22%)
Jun 29, 2012 27.26 27.50 27.05 27.45 11,604,824 +1.38(+5.29%)
Jun 28, 2012 25.68 26.09 25.61 26.07 7,712,026 +0.02(+0.09%)
Jun 27, 2012 25.75 26.14 25.75 26.05 6,470,306 +0.31(+1.21%)
Jun 26, 2012 25.79 25.89 25.50 25.74 10,083,580 -0.13(-0.52%)
Jun 25, 2012 25.88 25.93 25.66 25.87 4,882,512 -0.70(-2.62%)
Jun 22, 2012 26.44 26.62 26.30 26.57 5,038,698 +0.12(+0.46%)
Jun 21, 2012 27.25 27.29 26.41 26.44 11,385,972 -0.90(-3.28%)
Jun 20, 2012 27.28 27.48 27.06 27.34 5,730,208 +0.02(+0.09%)
Jun 19, 2012 27.01 27.46 26.95 27.32 5,850,615 +0.53(+1.96%)
Jun 18, 2012 26.73 26.90 26.51 26.79 7,818,794 -0.29(-1.06%)
Jun 15, 2012 26.82 27.09 26.74 27.08 6,327,590 +0.58(+2.19%)
Jun 14, 2012 26.27 26.60 26.19 26.50 4,267,852 +0.35(+1.33%)
Jun 13, 2012 26.24 26.47 26.07 26.15 3,736,420 -0.04(-0.15%)
Jun 12, 2012 26.17 26.23 25.79 26.19 5,039,732 +0.23(+0.88%)
Jun 11, 2012 26.52 26.52 25.96 25.96 4,467,306 -0.20(-0.76%)
Jun 08, 2012 25.97 26.17 25.83 26.16 4,297,624 -0.05(-0.21%)
Jun 07, 2012 26.65 26.70 26.16 26.22 4,839,617 -0.14(-0.52%)
Jun 06, 2012 26.02 26.37 25.99 26.35 4,904,640 +0.59(+2.28%)
Jun 05, 2012 25.78 25.87 25.60 25.77 4,357,923 +0.17(+0.68%)
Jun 04, 2012 25.77 25.82 25.41 25.59 5,512,978 +0.26(+1.02%)
Jun 01, 2012 25.35 25.50 25.13 25.33 11,621,018 -0.54(-2.09%)
May 31, 2012 25.86 26.02 25.42 25.87 6,850,424 +0.14(+0.56%)
May 30, 2012 25.97 25.99 25.62 25.73 7,563,400 -0.69(-2.61%)
May 29, 2012 26.52 26.71 26.29 26.42 6,634,306 +0.05(+0.20%)
May 25, 2012 26.34 26.57 26.25 26.37 6,703,474 +0.08(+0.30%)
May 24, 2012 26.65 26.70 26.22 26.29 11,348,159 -0.16(-0.61%)
May 23, 2012 26.67 26.46 25.96 26.45 9,288,289 -0.22(-0.81%)
May 22, 2012 26.93 27.09 26.52 26.67 6,772,951 -0.08(-0.31%)
May 21, 2012 26.48 26.79 26.40 26.75 5,858,449 +0.42(+1.60%)
May 18, 2012 26.57 26.64 26.25 26.33 8,162,562 +0.07(+0.27%)
May 17, 2012 26.55 26.64 26.26 26.26 6,802,567 -0.36(-1.35%)
May 16, 2012 26.98 27.08 26.62 26.62 8,368,440 +0.41(+1.56%)
May 15, 2012 26.39 26.56 26.12 26.21 9,699,644 -0.32(-1.20%)
May 14, 2012 26.41 26.73 26.37 26.53 7,317,497 -0.50(-1.84%)
May 11, 2012 26.91 27.36 26.88 27.03 4,941,103 -0.27(-0.99%)
May 10, 2012 27.46 27.48 27.25 27.30 6,608,707 +0.47(+1.77%)
May 09, 2012 26.72 27.04 26.57 26.82 13,220,383 -0.71(-2.57%)
May 08, 2012 27.57 27.65 27.07 27.53 10,615,479 -0.73(-2.59%)
May 07, 2012 27.90 28.32 27.87 28.26 5,742,845 +0.32(+1.16%)
May 04, 2012 28.33 28.39 27.82 27.94 7,159,436 -0.53(-1.86%)
May 03, 2012 28.69 28.80 28.43 28.47 4,857,582 -0.14(-0.48%)
May 02, 2012 28.63 28.71 28.44 28.61 10,381,941 -0.48(-1.65%)
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.