Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 26.75 26.81 26.43 26.52 1,772,558 +0.14(+0.55%)
Aug 30, 2012 26.62 26.66 26.36 26.38 1,776,285 -0.13(-0.49%)
Aug 29, 2012 26.54 26.59 26.49 26.51 1,389,284 -0.01(-0.03%)
Aug 27, 2012 26.62 26.67 26.49 26.52 1,961,108 +0.08(+0.32%)
Aug 24, 2012 26.23 26.62 26.23 26.43 2,024,546 +0.20(+0.76%)
Aug 23, 2012 26.23 26.37 26.16 26.23 2,205,324 -0.02(-0.06%)
Aug 22, 2012 26.23 26.31 26.08 26.25 2,891,415 -0.21(-0.78%)
Aug 21, 2012 26.65 26.68 26.38 26.46 4,019,904 +0.20(+0.76%)
Aug 20, 2012 26.33 26.34 26.18 26.26 1,992,429 +0.05(+0.20%)
Aug 17, 2012 26.26 26.32 26.08 26.20 1,972,352 -0.17(-0.64%)
Aug 16, 2012 26.19 26.39 26.18 26.37 1,085,474 +0.03(+0.12%)
Aug 15, 2012 26.27 26.40 26.26 26.34 1,138,946 -0.02(-0.09%)
Aug 14, 2012 26.44 26.47 26.33 26.36 1,654,446 -0.02(-0.06%)
Aug 13, 2012 26.43 26.49 26.32 26.38 2,226,824 -0.02(-0.06%)
Aug 10, 2012 26.24 26.43 26.20 26.39 3,067,701 +0.02(+0.09%)
Aug 09, 2012 26.52 26.58 26.36 26.37 4,127,905 -0.15(-0.57%)
Aug 08, 2012 26.38 26.53 26.34 26.52 2,619,707 -0.07(-0.25%)
Aug 07, 2012 26.86 26.88 26.57 26.59 5,100,000 +0.02(+0.06%)
Aug 06, 2012 26.80 26.85 26.53 26.57 4,257,488 -0.23(-0.85%)
Aug 03, 2012 26.54 26.89 26.52 26.80 4,123,710 +0.68(+2.61%)
Aug 02, 2012 26.22 26.36 25.99 26.12 4,436,972 -0.26(-1.00%)
Aug 01, 2012 26.71 26.72 26.20 26.39 12,436,175 +0.18(+0.69%)
Jul 31, 2012 26.36 26.41 26.19 26.20 3,966,070 +0.03(+0.12%)
Jul 30, 2012 26.02 26.20 26.01 26.17 2,556,912 +0.11(+0.41%)
Jul 27, 2012 25.98 26.21 25.94 26.07 3,602,024 +0.14(+0.55%)
Jul 26, 2012 26.17 26.17 25.85 25.92 5,372,476 +1.64(+6.76%)
Jul 25, 2012 24.46 24.50 24.25 24.28 2,320,467 -0.14(-0.56%)
Jul 24, 2012 24.59 24.61 24.32 24.42 1,800,395 -0.10(-0.40%)
Jul 23, 2012 24.41 24.58 24.28 24.52 2,300,943 -0.45(-1.82%)
Jul 20, 2012 24.89 25.11 24.86 24.97 2,305,228 -0.20(-0.78%)
Jul 19, 2012 25.08 25.26 25.03 25.17 2,067,590 +0.11(+0.45%)
Jul 18, 2012 24.90 25.11 24.89 25.05 1,785,323 +0.20(+0.79%)
Jul 17, 2012 24.92 24.94 24.70 24.86 2,400,878 +0.07(+0.27%)
Jul 16, 2012 24.78 24.90 24.69 24.79 2,108,854 +0.05(+0.18%)
Jul 13, 2012 24.54 24.81 24.53 24.74 2,632,119 +0.33(+1.33%)
Jul 12, 2012 24.33 24.46 24.23 24.42 2,335,397 -0.17(-0.71%)
Jul 11, 2012 24.81 24.85 24.53 24.59 4,997,763 -0.42(-1.66%)
Jul 10, 2012 25.02 25.08 24.87 25.01 3,185,399 -0.02(-0.09%)
Jul 09, 2012 25.12 25.15 24.92 25.03 1,680,222 -0.03(-0.12%)
Jul 06, 2012 25.14 25.21 25.02 25.06 3,092,370 -0.25(-0.99%)
Jul 05, 2012 25.25 25.33 25.17 25.31 1,727,313 -0.47(-1.82%)
Jul 03, 2012 25.57 25.81 25.54 25.78 6,223,725 +0.39(+1.52%)
Jul 02, 2012 25.30 25.40 25.22 25.40 2,307,201 +0.17(+0.69%)
Jun 29, 2012 25.31 25.40 25.16 25.22 4,108,197 +0.84(+3.44%)
Jun 28, 2012 24.14 24.41 24.09 24.38 1,836,459 -0.03(-0.12%)
Jun 27, 2012 24.40 24.48 24.29 24.41 1,449,473 +0.22(+0.91%)
Jun 26, 2012 24.25 24.29 24.09 24.19 2,140,777 +0.19(+0.79%)
Jun 25, 2012 24.09 24.10 23.97 24.00 1,676,966 -0.33(-1.34%)
Jun 22, 2012 24.43 24.44 24.30 24.33 2,199,221 +0.16(+0.66%)
Jun 21, 2012 24.48 24.55 24.13 24.17 2,832,243 -0.11(-0.44%)
Jun 20, 2012 24.13 24.39 24.10 24.28 2,612,953 -0.22(-0.90%)
Jun 19, 2012 24.28 24.59 24.24 24.50 3,193,356 +0.06(+0.25%)
Jun 18, 2012 24.28 24.46 24.24 24.43 2,672,721 +0.10(+0.40%)
Jun 15, 2012 24.30 24.42 24.22 24.34 2,750,487 -0.05(-0.19%)
Jun 14, 2012 24.32 24.43 24.28 24.38 2,576,482 +0.30(+1.26%)
Jun 13, 2012 23.99 24.22 23.91 24.08 2,967,233 +0.18(+0.76%)
Jun 12, 2012 23.91 23.94 23.63 23.90 1,990,656 +0.29(+1.25%)
Jun 11, 2012 23.84 23.85 23.60 23.60 1,678,853 -0.12(-0.51%)
Jun 08, 2012 23.55 23.72 23.50 23.72 2,220,813 +0.01(+0.03%)
Jun 07, 2012 23.90 23.91 23.67 23.72 3,042,891 -0.05(-0.22%)
Jun 06, 2012 23.43 23.77 23.42 23.77 2,734,381 +0.47(+2.01%)
Jun 05, 2012 23.22 23.31 23.10 23.30 3,608,572 +0.00(+0.00%)
Jun 04, 2012 23.36 23.44 23.22 23.30 2,446,652 +0.02(+0.07%)
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.