Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.62 24.71 24.51 24.63 6,680,211 -0.05(-0.20%)
Sep 27, 2012 24.67 24.83 24.60 24.68 5,481,344 +0.03(+0.14%)
Sep 26, 2012 24.68 24.85 24.64 24.65 6,737,462 -0.01(-0.03%)
Sep 25, 2012 24.83 24.85 24.65 24.65 8,387,287 -0.18(-0.72%)
Sep 24, 2012 24.59 24.87 24.55 24.83 8,314,107 +0.34(+1.38%)
Sep 21, 2012 24.58 24.60 24.40 24.49 11,965,650 -0.05(-0.20%)
Sep 20, 2012 24.54 24.57 24.36 24.54 5,366,722 -0.03(-0.14%)
Sep 19, 2012 24.63 24.70 24.45 24.58 5,715,209 +0.02(+0.08%)
Sep 18, 2012 24.49 24.63 24.42 24.56 6,041,563 -0.02(-0.08%)
Sep 17, 2012 24.94 24.94 24.50 24.58 17,627,078 -0.30(-1.22%)
Sep 14, 2012 24.72 24.92 24.58 24.88 13,657,781 +0.26(+1.04%)
Sep 13, 2012 24.11 24.65 24.11 24.63 11,003,840 +0.48(+2.01%)
Sep 12, 2012 24.41 24.46 23.91 24.14 19,644,080 -0.43(-1.75%)
Sep 11, 2012 24.78 24.81 24.48 24.57 7,281,582 -0.15(-0.59%)
Sep 10, 2012 24.98 24.99 24.61 24.72 9,720,299 -0.31(-1.24%)
Sep 07, 2012 25.07 25.10 24.91 25.03 5,489,802 -0.03(-0.14%)
Sep 06, 2012 24.89 25.19 24.87 25.06 5,925,670 +0.28(+1.12%)
Sep 05, 2012 25.12 25.14 24.76 24.78 9,275,820 -0.21(-0.86%)
Sep 04, 2012 25.32 25.32 24.96 25.00 7,580,113 -0.25(-0.99%)
Aug 31, 2012 25.47 25.47 25.20 25.25 7,423,888 -0.08(-0.33%)
Aug 30, 2012 25.26 25.39 25.26 25.33 6,416,583 +0.03(+0.11%)
Aug 29, 2012 25.55 25.59 25.29 25.30 6,634,246 -0.35(-1.35%)
Aug 27, 2012 25.50 25.82 25.46 25.65 6,954,570 +0.15(+0.60%)
Aug 24, 2012 25.48 25.52 25.37 25.50 5,338,592 -0.02(-0.08%)
Aug 23, 2012 25.68 25.75 25.46 25.52 5,540,305 -0.15(-0.57%)
Aug 22, 2012 25.90 26.00 25.66 25.66 5,865,596 -0.27(-1.04%)
Aug 21, 2012 26.09 26.16 25.93 25.93 6,388,680 -0.15(-0.58%)
Aug 20, 2012 25.96 26.09 25.87 26.09 6,759,004 +0.13(+0.51%)
Aug 17, 2012 25.94 26.00 25.84 25.95 5,491,262 +0.01(+0.03%)
Aug 16, 2012 26.12 26.20 25.94 25.95 6,277,498 -0.21(-0.79%)
Aug 15, 2012 26.29 26.33 26.11 26.16 5,343,309 -0.18(-0.68%)
Aug 14, 2012 26.52 26.64 26.26 26.34 8,333,941 -0.18(-0.68%)
Aug 13, 2012 26.63 26.67 26.46 26.52 6,830,049 -0.07(-0.25%)
Aug 10, 2012 26.33 26.59 26.23 26.58 7,223,000 +0.23(+0.88%)
Aug 09, 2012 26.14 26.43 26.02 26.35 9,962,714 +0.26(+0.99%)
Aug 08, 2012 25.97 26.15 25.76 26.09 8,296,253 +0.13(+0.50%)
Aug 07, 2012 26.19 26.21 25.93 25.96 8,680,709 -0.03(-0.13%)
Aug 06, 2012 26.29 26.38 25.99 25.99 7,558,487 -0.28(-1.07%)
Aug 03, 2012 26.26 26.33 25.99 26.27 23,801,440 +0.35(+1.34%)
Aug 02, 2012 26.04 26.14 25.67 25.93 18,191,660 -0.20(-0.76%)
Aug 01, 2012 26.94 27.15 25.79 26.12 26,524,734 -0.59(-2.22%)
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%)
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.