Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.