Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2012 24.05 24.05 24.05 0 +0.04(+0.16%)
Sep 04, 2012 24.40 24.40 23.66 24.01 7,466 -0.74(-2.98%)
Aug 31, 2012 24.74 24.84 24.23 24.75 63,143 +0.94(+3.95%)
Aug 30, 2012 23.93 23.93 23.68 23.81 5,465 -1.05(-4.22%)
Aug 29, 2012 24.30 24.86 24.29 24.86 5,500 +0.21(+0.85%)
Aug 27, 2012 24.57 24.72 24.54 24.65 4,880 -0.35(-1.40%)
Aug 24, 2012 24.27 25.00 24.27 25.00 1,380 +0.24(+0.97%)
Aug 23, 2012 25.02 25.02 24.65 24.76 1,573 -0.78(-3.07%)
Aug 22, 2012 24.99 25.54 24.86 25.54 2,250 -0.14(-0.56%)
Aug 21, 2012 25.90 26.32 25.69 25.69 4,200 +0.13(+0.50%)
Aug 20, 2012 25.53 25.74 25.06 25.56 10,860 -0.09(-0.35%)
Aug 17, 2012 26.37 26.37 25.49 25.65 3,960 -0.36(-1.38%)
Aug 16, 2012 25.60 26.01 25.60 26.01 7,806 +0.98(+3.92%)
Aug 15, 2012 25.06 25.06 24.57 25.03 8,550 -0.43(-1.69%)
Aug 14, 2012 25.65 25.65 25.39 25.46 1,955 +0.46(+1.84%)
Aug 13, 2012 25.42 25.42 25.00 25.00 1,200 -0.24(-0.96%)
Aug 11, 2012 25.13 25.34 25.13 25.24 785 +0.00(+0.00%)
Aug 10, 2012 25.13 25.34 25.13 25.24 785 -0.38(-1.48%)
Aug 09, 2012 25.34 25.72 25.34 25.62 3,760 +0.49(+1.95%)
Aug 08, 2012 25.13 25.13 25.13 25.13 400 -0.27(-1.06%)
Aug 07, 2012 25.50 25.74 25.40 25.40 2,900 +0.51(+2.04%)
Aug 06, 2012 24.70 25.07 24.70 24.89 760 +0.07(+0.29%)
Aug 03, 2012 24.65 24.83 24.60 24.82 5,175 +1.72(+7.43%)
Aug 02, 2012 23.31 23.98 23.00 23.10 4,285 -1.08(-4.46%)
Aug 01, 2012 24.85 24.85 24.18 24.18 700 -0.32(-1.31%)
Jul 31, 2012 24.92 24.99 24.44 24.50 3,700 -0.22(-0.89%)
Jul 30, 2012 25.01 25.28 24.69 24.72 7,150 -0.79(-3.09%)
Jul 27, 2012 24.55 25.51 24.08 25.51 5,171 +1.51(+6.28%)
Jul 26, 2012 23.60 24.00 23.55 24.00 1,927 +1.30(+5.73%)
Jul 25, 2012 23.23 23.23 22.70 22.70 2,100 +0.30(+1.34%)
Jul 24, 2012 22.89 22.89 22.11 22.40 3,700 -0.82(-3.53%)
Jul 23, 2012 23.71 23.71 22.80 23.22 4,620 -1.66(-6.67%)
Jul 20, 2012 25.09 25.09 24.84 24.88 1,400 -0.57(-2.24%)
Jul 19, 2012 25.80 25.80 25.33 25.45 10,960 +0.34(+1.35%)
Jul 18, 2012 25.01 25.34 25.01 25.11 6,953 +0.55(+2.25%)
Jul 17, 2012 23.90 24.81 23.90 24.56 4,595 +0.66(+2.75%)
Jul 16, 2012 23.75 23.90 23.74 23.90 895 +0.08(+0.34%)
Jul 14, 2012 23.77 24.04 23.57 23.82 1,959 +0.00(+0.00%)
Jul 13, 2012 23.77 24.04 23.57 23.82 1,959 +0.49(+2.12%)
Jul 12, 2012 23.20 23.33 22.69 23.33 9,649 -0.51(-2.15%)
Jul 11, 2012 23.95 23.97 23.84 23.84 1,200 -0.06(-0.26%)
Jul 10, 2012 24.04 24.04 23.90 23.90 3,259 -0.16(-0.66%)
Jul 09, 2012 24.16 24.16 23.76 24.06 2,467 -0.10(-0.42%)
Jul 06, 2012 24.40 24.40 24.07 24.16 3,450 -1.15(-4.54%)
Jul 05, 2012 25.68 25.68 24.60 25.31 14,735 -0.43(-1.66%)
Jul 03, 2012 25.00 25.80 25.00 25.74 4,649 +1.52(+6.26%)
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.