Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.21 27.29 26.78 27.14 3,511,653 -0.41(-1.50%)
Sep 27, 2012 27.42 27.62 27.14 27.55 1,857,582 +0.20(+0.73%)
Sep 26, 2012 27.33 27.58 27.14 27.35 1,684,166 -0.01(-0.03%)
Sep 25, 2012 27.83 27.94 27.36 27.36 2,137,384 -0.36(-1.30%)
Sep 24, 2012 27.86 27.92 27.67 27.72 1,753,040 -0.21(-0.74%)
Sep 21, 2012 28.74 28.78 27.88 27.93 3,409,086 -0.57(-1.99%)
Sep 20, 2012 27.86 28.67 27.86 28.49 3,384,546 +0.48(+1.72%)
Sep 19, 2012 27.72 28.18 27.67 28.01 2,129,336 +0.45(+1.64%)
Sep 18, 2012 28.02 28.05 27.47 27.56 1,815,789 -0.54(-1.93%)
Sep 17, 2012 28.08 28.24 27.93 28.10 2,367,517 -0.08(-0.30%)
Sep 14, 2012 28.32 28.50 28.09 28.19 2,563,887 -0.18(-0.62%)
Sep 13, 2012 28.19 28.56 27.98 28.36 2,845,054 +0.14(+0.49%)
Sep 12, 2012 27.81 28.36 27.81 28.22 2,277,977 +0.32(+1.15%)
Sep 11, 2012 28.11 28.41 27.80 27.90 2,059,595 -0.25(-0.90%)
Sep 10, 2012 27.93 28.44 27.80 28.15 3,116,428 +0.29(+1.04%)
Sep 07, 2012 27.86 28.14 27.77 27.86 2,595,429 +0.09(+0.33%)
Sep 06, 2012 27.26 27.77 27.19 27.77 3,223,592 +0.78(+2.89%)
Sep 05, 2012 27.17 27.18 26.85 26.99 3,031,413 -0.11(-0.42%)
Sep 04, 2012 26.43 27.18 26.34 27.11 3,321,494 +0.68(+2.57%)
Aug 31, 2012 26.53 26.54 26.09 26.43 1,375,353 +0.06(+0.23%)
Aug 30, 2012 26.30 26.53 26.24 26.37 1,650,056 +0.02(+0.09%)
Aug 29, 2012 26.39 26.53 26.26 26.34 2,048,090 +0.19(+0.73%)
Aug 27, 2012 26.17 26.27 26.04 26.15 2,260,048 +0.15(+0.56%)
Aug 24, 2012 25.95 26.09 25.86 26.01 1,441,794 -0.02(-0.06%)
Aug 23, 2012 26.39 26.39 25.88 26.02 1,969,024 -0.37(-1.39%)
Aug 22, 2012 26.20 26.50 26.20 26.39 1,570,953 +0.10(+0.38%)
Aug 21, 2012 26.26 26.54 26.19 26.29 1,576,887 +0.09(+0.35%)
Aug 20, 2012 26.83 26.94 26.11 26.20 2,910,548 -0.63(-2.34%)
Aug 17, 2012 27.28 27.52 26.73 26.82 7,875,333 +0.46(+1.74%)
Aug 16, 2012 26.43 26.60 26.35 26.37 3,244,590 -0.02(-0.09%)
Aug 15, 2012 26.23 26.42 26.08 26.39 1,563,491 +0.19(+0.73%)
Aug 14, 2012 26.36 26.51 26.11 26.20 2,316,242 -0.04(-0.15%)
Aug 13, 2012 26.08 26.31 25.78 26.24 2,263,357 +0.15(+0.59%)
Aug 10, 2012 26.46 26.52 25.85 26.08 1,906,760 -0.32(-1.22%)
Aug 09, 2012 26.46 26.60 26.00 26.40 2,577,088 -0.06(-0.23%)
Aug 08, 2012 26.24 26.69 26.08 26.47 2,375,220 +0.11(+0.43%)
Aug 07, 2012 26.07 26.50 26.02 26.35 2,756,369 +0.56(+2.16%)
Aug 06, 2012 26.00 26.30 25.79 25.79 1,724,844 -0.14(-0.53%)
Aug 03, 2012 25.64 26.07 25.56 25.93 1,458,660 +0.76(+3.04%)
Aug 02, 2012 24.85 25.43 24.85 25.17 1,733,546 +0.10(+0.40%)
Aug 01, 2012 25.45 25.51 24.93 25.07 1,878,074 -0.18(-0.70%)
Jul 31, 2012 25.52 25.76 25.20 25.24 1,504,196 -0.40(-1.55%)
Jul 30, 2012 25.70 25.95 25.51 25.64 1,487,837 -0.08(-0.30%)
Jul 27, 2012 25.43 25.90 25.33 25.72 2,126,412 +0.54(+2.13%)
Jul 26, 2012 25.17 25.31 24.77 25.18 1,842,788 +0.45(+1.82%)
Jul 25, 2012 25.09 25.16 24.69 24.73 2,361,035 -0.26(-1.04%)
Jul 24, 2012 25.05 25.20 24.77 24.99 1,968,568 +0.05(+0.18%)
Jul 23, 2012 24.90 25.17 24.48 24.94 2,081,306 -0.25(-1.00%)
Jul 20, 2012 25.55 25.56 25.08 25.20 2,412,848 -0.61(-2.37%)
Jul 19, 2012 25.68 25.99 25.44 25.81 2,669,219 +0.24(+0.93%)
Jul 18, 2012 25.11 25.73 24.95 25.57 3,160,038 +0.38(+1.52%)
Jul 17, 2012 25.29 25.59 24.89 25.19 2,701,191 +0.09(+0.37%)
Jul 16, 2012 25.14 25.56 25.03 25.10 3,489,859 -0.17(-0.67%)
Jul 13, 2012 24.65 25.36 24.64 25.27 3,114,542 +0.63(+2.58%)
Jul 12, 2012 24.09 24.89 24.00 24.63 5,125,738 +0.31(+1.29%)
Jul 11, 2012 24.10 24.38 23.84 24.32 4,647,159 +0.29(+1.21%)
Jul 10, 2012 23.90 24.25 23.88 24.03 2,572,018 +0.28(+1.18%)
Jul 09, 2012 23.64 23.83 23.54 23.75 2,172,984 -0.05(-0.22%)
Jul 06, 2012 23.79 24.13 23.59 23.80 2,556,656 -0.30(-1.23%)
Jul 05, 2012 23.44 24.18 23.44 24.10 2,881,857 +0.53(+2.26%)
Jul 03, 2012 23.30 23.75 23.30 23.56 964,514 +0.20(+0.85%)
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.