Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.58 24.80 24.51 24.77 10,943,825 +0.20(+0.82%)
Oct 26, 2012 24.68 24.57 24.57 24.57 9,686,994 -0.10(-0.42%)
Oct 25, 2012 24.92 24.92 24.52 24.67 11,284,888 -0.16(-0.64%)
Oct 24, 2012 25.14 25.14 24.81 24.83 7,753,690 -0.27(-1.08%)
Oct 23, 2012 25.29 25.34 25.06 25.10 6,852,409 -0.52(-2.03%)
Oct 19, 2012 25.95 25.96 25.53 25.62 7,569,115 -0.33(-1.25%)
Oct 18, 2012 25.74 25.95 25.66 25.95 5,205,221 +0.26(+1.00%)
Oct 17, 2012 25.34 25.72 25.32 25.69 5,962,954 +0.43(+1.70%)
Oct 16, 2012 25.38 25.47 25.13 25.26 5,444,612 -0.05(-0.19%)
Oct 15, 2012 25.00 25.31 24.94 25.31 6,663,693 +0.31(+1.25%)
Oct 12, 2012 25.34 25.36 24.92 25.00 6,149,875 -0.26(-1.04%)
Oct 11, 2012 25.19 25.54 24.99 25.26 8,186,004 +0.13(+0.52%)
Oct 10, 2012 25.06 25.17 25.01 25.13 6,692,292 +0.11(+0.44%)
Oct 09, 2012 24.87 25.10 24.82 25.02 7,401,939 +0.13(+0.53%)
Oct 08, 2012 24.87 24.95 24.73 24.89 4,402,037 +0.03(+0.11%)
Oct 05, 2012 25.00 25.03 24.82 24.86 5,605,423 -0.10(-0.42%)
Oct 04, 2012 24.76 24.98 24.68 24.96 7,227,462 +0.28(+1.15%)
Oct 03, 2012 24.58 24.72 24.55 24.68 6,088,073 +0.08(+0.34%)
Oct 02, 2012 24.54 24.65 24.37 24.60 6,388,249 +0.09(+0.37%)
Oct 01, 2012 24.69 24.78 24.47 24.51 6,684,413 -0.12(-0.51%)
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%)
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.