Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.06 27.08 27.02 27.08 5,096,945 +0.07(+0.27%)
Aug 30, 2012 27.01 27.03 26.96 27.01 6,440,930 +0.01(+0.03%)
Aug 29, 2012 27.01 27.01 26.97 27.00 3,929,427 +0.03(+0.10%)
Aug 27, 2012 27.00 27.02 26.93 26.97 4,518,297 -0.01(-0.02%)
Aug 24, 2012 26.90 26.99 26.86 26.98 14,264,984 +0.09(+0.35%)
Aug 23, 2012 26.93 26.93 26.84 26.88 3,470,512 -0.03(-0.10%)
Aug 22, 2012 26.90 26.92 26.88 26.91 3,331,416 +0.00(+0.00%)
Aug 21, 2012 26.88 26.93 26.88 26.91 6,657,448 +0.07(+0.28%)
Aug 20, 2012 26.81 26.86 26.79 26.84 2,924,943 +0.02(+0.08%)
Aug 17, 2012 26.79 26.86 26.78 26.82 2,747,119 +0.01(+0.05%)
Aug 16, 2012 26.77 26.84 26.70 26.80 6,159,661 +0.06(+0.23%)
Aug 15, 2012 26.88 26.88 26.74 26.74 3,735,012 -0.11(-0.43%)
Aug 14, 2012 26.84 26.90 26.83 26.86 4,833,721 +0.02(+0.08%)
Aug 13, 2012 26.85 26.85 26.78 26.84 3,991,867 +0.02(+0.08%)
Aug 10, 2012 26.86 26.86 26.78 26.82 2,845,596 -0.03(-0.13%)
Aug 09, 2012 26.86 26.88 26.81 26.85 5,556,054 +0.02(+0.08%)
Aug 08, 2012 26.85 26.87 26.79 26.83 4,105,669 +0.03(+0.11%)
Aug 07, 2012 26.92 26.92 26.78 26.80 7,591,746 -0.05(-0.18%)
Aug 06, 2012 26.87 26.95 26.84 26.85 6,892,044 -0.02(-0.08%)
Aug 03, 2012 26.86 26.91 26.81 26.87 5,636,433 +0.14(+0.50%)
Aug 02, 2012 26.79 26.82 26.72 26.74 3,880,785 -0.10(-0.38%)
Aug 01, 2012 26.82 26.84 26.75 26.84 5,952,324 +0.40(+1.51%)
Jul 31, 2012 26.44 26.49 26.39 26.44 7,174,352 +0.03(+0.13%)
Jul 30, 2012 26.39 26.42 26.35 26.41 9,114,235 +0.01(+0.03%)
Jul 27, 2012 26.32 26.41 26.29 26.40 10,580,203 +0.11(+0.43%)
Jul 26, 2012 26.19 26.32 26.19 26.29 7,938,069 +0.21(+0.81%)
Jul 25, 2012 26.19 26.20 26.07 26.07 8,518,383 -0.05(-0.18%)
Jul 24, 2012 26.26 26.27 26.10 26.12 8,491,226 -0.17(-0.63%)
Jul 23, 2012 26.15 26.29 26.07 26.29 13,883,742 +0.03(+0.10%)
Jul 20, 2012 26.35 26.36 26.23 26.26 4,273,587 -0.16(-0.59%)
Jul 19, 2012 26.37 26.47 26.35 26.42 10,661,335 +0.04(+0.16%)
Jul 18, 2012 26.25 26.37 26.23 26.37 10,638,411 +0.13(+0.51%)
Jul 17, 2012 26.18 26.25 26.10 26.24 4,833,052 +0.13(+0.48%)
Jul 16, 2012 26.06 26.19 26.06 26.11 3,210,857 -0.07(-0.25%)
Jul 13, 2012 26.13 26.19 26.10 26.18 5,667,113 +0.10(+0.38%)
Jul 12, 2012 26.16 26.17 26.01 26.08 6,050,450 -0.10(-0.38%)
Jul 11, 2012 26.14 26.19 26.08 26.18 4,191,903 +0.12(+0.46%)
Jul 10, 2012 26.19 26.23 26.05 26.06 6,381,324 -0.09(-0.35%)
Jul 09, 2012 26.11 26.19 26.07 26.15 3,048,596 +0.03(+0.10%)
Jul 06, 2012 26.11 26.16 26.05 26.13 3,083,351 -0.02(-0.08%)
Jul 05, 2012 26.13 26.21 26.03 26.15 5,318,261 -0.03(-0.10%)
Jul 03, 2012 26.09 26.19 26.04 26.17 2,671,045 +0.12(+0.46%)
Jul 02, 2012 26.04 26.06 25.91 26.05 15,777,980 +0.36(+1.41%)
Jun 29, 2012 25.66 25.71 25.60 25.69 9,429,431 +0.19(+0.74%)
Jun 28, 2012 25.42 25.51 25.41 25.50 4,660,057 -0.01(-0.05%)
Jun 27, 2012 25.43 25.52 25.39 25.51 3,891,847 +0.14(+0.56%)
Jun 26, 2012 25.42 25.42 25.28 25.37 7,403,083 -0.03(-0.10%)
Jun 25, 2012 25.33 25.41 25.29 25.40 6,660,316 -0.01(-0.05%)
Jun 22, 2012 25.37 25.44 25.36 25.41 7,615,223 +0.11(+0.45%)
Jun 21, 2012 25.48 25.51 25.24 25.30 9,456,467 -0.15(-0.58%)
Jun 20, 2012 25.39 25.48 25.33 25.44 8,052,824 +0.08(+0.33%)
Jun 19, 2012 25.27 25.41 25.23 25.36 6,670,980 +0.22(+0.88%)
Jun 18, 2012 25.12 25.18 25.09 25.14 3,504,590 -0.05(-0.18%)
Jun 15, 2012 25.09 25.20 25.07 25.18 5,589,167 +0.08(+0.34%)
Jun 14, 2012 24.95 25.12 24.95 25.10 5,605,038 +0.12(+0.50%)
Jun 13, 2012 25.01 25.06 24.89 24.97 5,191,933 -0.07(-0.26%)
Jun 12, 2012 24.92 25.07 24.90 25.04 9,445,001 +0.20(+0.79%)
Jun 11, 2012 25.07 25.08 24.84 24.84 9,488,163 -0.13(-0.52%)
Jun 08, 2012 24.90 25.05 24.88 24.97 12,842,205 +0.07(+0.26%)
Jun 07, 2012 24.96 25.01 24.84 24.91 8,835,754 +0.09(+0.37%)
Jun 06, 2012 24.66 24.84 24.65 24.82 9,667,502 +0.21(+0.87%)
Jun 05, 2012 24.47 24.66 24.45 24.60 7,216,419 +0.09(+0.37%)
Jun 04, 2012 24.47 24.60 24.46 24.51 10,997,851 +0.04(+0.16%)
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.