Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.96 29.00 28.68 28.68 4,638,315 -0.22(-0.78%)
Jul 30, 2012 28.74 29.00 28.66 28.91 2,708,969 +0.10(+0.35%)
Jul 27, 2012 28.66 28.86 28.53 28.81 4,106,891 +0.32(+1.12%)
Jul 26, 2012 28.25 28.56 28.18 28.49 3,697,233 +0.50(+1.77%)
Jul 25, 2012 28.18 28.34 27.98 27.99 3,846,966 -0.15(-0.53%)
Jul 24, 2012 28.33 28.45 27.99 28.14 4,045,123 -0.17(-0.60%)
Jul 23, 2012 28.39 28.55 28.22 28.31 3,381,927 -0.16(-0.57%)
Jul 20, 2012 28.42 28.67 28.29 28.47 4,893,905 -0.05(-0.17%)
Jul 19, 2012 28.43 28.52 28.26 28.52 4,282,683 +0.06(+0.21%)
Jul 18, 2012 28.45 28.49 28.28 28.46 3,578,319 +0.00(+0.00%)
Jul 17, 2012 28.45 28.51 28.14 28.46 3,754,593 +0.03(+0.12%)
Jul 16, 2012 28.21 28.43 28.21 28.43 3,862,484 +0.12(+0.41%)
Jul 13, 2012 28.14 28.32 28.08 28.31 3,380,347 +0.24(+0.85%)
Jul 12, 2012 27.83 28.15 27.80 28.07 4,382,215 +0.16(+0.56%)
Jul 11, 2012 27.90 27.96 27.75 27.92 4,088,520 +0.05(+0.19%)
Jul 10, 2012 27.84 28.00 27.81 27.86 4,780,108 +0.10(+0.37%)
Jul 09, 2012 27.77 27.87 27.60 27.76 3,447,472 -0.05(-0.20%)
Jul 06, 2012 27.70 27.88 27.56 27.81 3,912,187 -0.05(-0.19%)
Jul 05, 2012 27.83 27.98 27.69 27.87 5,796,200 +0.02(+0.07%)
Jul 03, 2012 27.75 27.95 27.63 27.85 5,847,029 +0.40(+1.46%)
Jul 02, 2012 27.11 27.45 26.90 27.45 7,381,206 +0.35(+1.30%)
Jun 29, 2012 27.33 27.33 26.97 27.09 5,198,431 -0.02(-0.07%)
Jun 28, 2012 26.82 27.12 26.82 27.11 2,730,768 +0.14(+0.50%)
Jun 27, 2012 26.88 27.06 26.80 26.98 2,611,094 +0.23(+0.86%)
Jun 26, 2012 26.65 26.88 26.63 26.75 2,720,734 +0.15(+0.56%)
Jun 25, 2012 26.50 26.65 26.49 26.60 3,187,307 -0.05(-0.20%)
Jun 22, 2012 26.66 26.75 26.61 26.65 3,173,856 +0.10(+0.38%)
Jun 21, 2012 26.95 27.09 26.54 26.55 4,366,059 -0.37(-1.36%)
Jun 20, 2012 27.15 27.19 26.84 26.92 3,873,217 -0.26(-0.95%)
Jun 19, 2012 27.29 27.48 27.12 27.18 4,945,843 -0.03(-0.12%)
Jun 18, 2012 27.12 27.26 27.09 27.21 3,618,935 +0.09(+0.33%)
Jun 15, 2012 27.14 27.26 27.00 27.12 6,326,006 +0.07(+0.25%)
Jun 14, 2012 26.99 27.11 26.87 27.05 4,630,706 +0.09(+0.33%)
Jun 13, 2012 26.85 27.06 26.75 26.97 3,129,747 -0.01(-0.05%)
Jun 12, 2012 26.87 26.99 26.74 26.98 2,965,706 +0.11(+0.40%)
Jun 11, 2012 27.08 27.16 26.86 26.87 3,815,677 -0.10(-0.38%)
Jun 08, 2012 26.87 26.99 26.73 26.97 3,067,132 +0.16(+0.61%)
Jun 07, 2012 26.88 26.92 26.77 26.81 4,064,666 +0.00(+0.00%)
Jun 06, 2012 26.59 26.82 26.43 26.81 12,190,670 +0.38(+1.44%)
Jun 05, 2012 26.04 26.54 25.99 26.43 5,839,804 +0.34(+1.30%)
Jun 04, 2012 26.08 26.12 25.99 26.09 3,591,363 +0.02(+0.08%)
Jun 01, 2012 25.93 26.27 25.93 26.07 4,756,019 -0.08(-0.31%)
May 31, 2012 25.95 26.28 25.94 26.15 4,233,685 +0.21(+0.81%)
May 30, 2012 26.15 26.26 25.91 25.94 4,273,322 -0.18(-0.70%)
May 29, 2012 26.08 26.12 25.99 26.12 3,546,949 +0.16(+0.63%)
May 25, 2012 25.76 26.04 25.76 25.96 2,820,884 +0.17(+0.66%)
May 24, 2012 25.67 25.89 25.60 25.79 3,010,824 +0.13(+0.50%)
May 23, 2012 25.78 25.95 25.58 25.66 4,278,974 -0.18(-0.71%)
May 22, 2012 25.78 25.91 25.65 25.85 3,749,851 +0.16(+0.61%)
May 21, 2012 25.66 25.72 25.55 25.69 5,169,657 +0.05(+0.21%)
May 18, 2012 25.57 25.67 25.47 25.63 7,637,279 +0.22(+0.85%)
May 17, 2012 25.57 25.61 25.42 25.42 3,708,419 -0.12(-0.45%)
May 16, 2012 25.61 25.64 25.44 25.53 4,251,040 -0.01(-0.05%)
May 15, 2012 26.01 26.01 25.49 25.55 6,517,513 -0.43(-1.67%)
May 14, 2012 25.96 26.07 25.85 25.98 4,720,828 -0.13(-0.49%)
May 11, 2012 25.98 26.27 25.94 26.11 5,318,804 +0.06(+0.23%)
May 10, 2012 26.08 26.19 26.01 26.05 3,666,068 +0.10(+0.37%)
May 09, 2012 25.77 26.08 25.75 25.95 4,958,454 +0.07(+0.26%)
May 08, 2012 25.82 26.01 25.75 25.89 4,625,879 +0.05(+0.18%)
May 07, 2012 25.82 25.95 25.79 25.84 4,908,795 -0.04(-0.16%)
May 04, 2012 25.82 26.05 25.80 25.88 3,973,574 +0.02(+0.08%)
May 03, 2012 25.99 26.14 25.83 25.86 4,455,013 -0.17(-0.64%)
May 02, 2012 26.07 26.11 25.91 26.03 4,771,523 -0.05(-0.21%)
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.