Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.39 25.52 25.30 25.38 24,699 -0.11(-0.43%)
Sep 27, 2012 25.38 25.60 25.28 25.49 19,436 +0.30(+1.19%)
Sep 26, 2012 25.40 25.40 25.14 25.19 8,209,991 -0.20(-0.79%)
Sep 25, 2012 25.95 26.14 25.39 25.39 2,017,731 -0.42(-1.63%)
Sep 24, 2012 25.57 25.90 25.56 25.81 16,164 +0.08(+0.31%)
Sep 21, 2012 26.09 26.11 25.69 25.73 1,920,579 -0.12(-0.46%)
Sep 20, 2012 25.88 25.90 25.70 25.85 2,297,908 -0.21(-0.81%)
Sep 19, 2012 26.02 26.16 25.90 26.06 5,472 +0.16(+0.62%)
Sep 18, 2012 25.99 26.03 25.84 25.90 9,048 -0.14(-0.54%)
Sep 17, 2012 26.27 26.35 26.04 26.04 27,477 -0.39(-1.48%)
Sep 14, 2012 26.30 26.72 26.19 26.43 2,532,840 +0.29(+1.11%)
Sep 13, 2012 25.41 26.28 25.41 26.14 6,317,843 +0.70(+2.75%)
Sep 12, 2012 25.40 25.55 25.36 25.44 880,287 +0.16(+0.63%)
Sep 11, 2012 25.09 25.28 25.09 25.28 4,200 +0.23(+0.92%)
Sep 10, 2012 25.24 25.33 25.04 25.05 6,220 -0.18(-0.71%)
Sep 07, 2012 24.93 25.33 24.93 25.23 414,995 +0.39(+1.57%)
Sep 06, 2012 24.34 24.87 24.34 24.84 9,559 +0.67(+2.77%)
Sep 05, 2012 24.16 24.22 24.13 24.17 13,731 -0.06(-0.25%)
Sep 04, 2012 24.15 24.24 24.15 24.23 11,160 +0.02(+0.08%)
Aug 31, 2012 24.26 24.31 24.11 24.21 215,134 +0.07(+0.29%)
Aug 30, 2012 24.17 24.17 23.74 24.14 4,246 -0.14(-0.58%)
Aug 29, 2012 24.23 24.31 24.17 24.28 82,288 +0.11(+0.46%)
Aug 27, 2012 24.25 24.28 24.11 24.17 9,350 +0.00(+0.00%)
Aug 24, 2012 24.04 24.22 24.04 24.17 1,058,455 +0.19(+0.79%)
Aug 23, 2012 24.22 24.22 23.98 23.98 5,027 -0.30(-1.24%)
Aug 22, 2012 24.32 24.41 24.20 24.28 2,052,707 -0.02(-0.08%)
Aug 21, 2012 24.32 24.62 24.26 24.30 223,075 +0.06(+0.25%)
Aug 20, 2012 24.30 24.30 24.24 24.24 4,588 +0.05(+0.21%)
Aug 17, 2012 24.12 24.19 24.12 24.19 6,050 +0.15(+0.62%)
Aug 16, 2012 23.93 24.11 23.93 24.04 3,475 +0.10(+0.43%)
Aug 15, 2012 23.86 23.99 23.86 23.94 9,719 -0.00(-0.02%)
Aug 14, 2012 24.04 24.04 23.94 23.94 7,187 +0.07(+0.29%)
Aug 13, 2012 23.77 23.87 23.77 23.87 304 +0.17(+0.72%)
Aug 10, 2012 23.75 23.75 23.70 23.70 550 -0.12(-0.50%)
Aug 09, 2012 23.87 23.87 23.82 23.82 2,755 +0.02(+0.07%)
Aug 08, 2012 23.70 23.86 23.70 23.80 10,980 -0.20(-0.81%)
Aug 07, 2012 23.99 24.00 23.99 24.00 11,491 +0.41(+1.74%)
Aug 06, 2012 23.65 23.81 23.59 23.59 4,171 +0.01(+0.04%)
Aug 03, 2012 23.50 23.66 23.50 23.58 4,332,450 +0.74(+3.24%)
Aug 02, 2012 22.97 23.07 22.67 22.84 9,901 -0.36(-1.55%)
Aug 01, 2012 23.39 23.43 23.20 23.20 4,600 -0.09(-0.39%)
Jul 31, 2012 23.34 23.37 23.29 23.29 1,522 -0.07(-0.30%)
Jul 30, 2012 23.53 23.57 23.36 23.36 14,188 -0.21(-0.89%)
Jul 27, 2012 23.25 23.70 23.22 23.57 13,457 +0.33(+1.42%)
Jul 26, 2012 23.20 23.26 23.05 23.24 3,295 +0.39(+1.71%)
Jul 25, 2012 22.88 22.91 22.80 22.85 20,790 +0.12(+0.53%)
Jul 24, 2012 22.83 22.83 22.54 22.73 6,340 +0.01(+0.04%)
Jul 23, 2012 22.54 22.77 22.51 22.72 6,527 -0.22(-0.96%)
Jul 20, 2012 23.14 23.14 22.92 22.94 31,700 -0.47(-2.01%)
Jul 19, 2012 23.72 23.72 23.32 23.41 22,573 -0.12(-0.51%)
Jul 18, 2012 23.57 23.66 23.53 23.53 215,148 -0.14(-0.59%)
Jul 17, 2012 23.60 23.67 23.32 23.67 14,055 +0.21(+0.90%)
Jul 16, 2012 23.45 23.60 23.38 23.46 622,243 -0.01(-0.04%)
Jul 13, 2012 23.04 23.51 23.04 23.47 3,800 +0.73(+3.21%)
Jul 12, 2012 22.84 22.84 22.73 22.74 3,684 -0.32(-1.39%)
Jul 11, 2012 23.08 23.10 22.98 23.06 4,700 +0.27(+1.18%)
Jul 10, 2012 23.09 23.22 22.70 22.79 66,200 -0.19(-0.83%)
Jul 09, 2012 23.02 23.02 22.90 22.98 59,464 -0.15(-0.65%)
Jul 06, 2012 23.37 23.37 23.06 23.13 8,320 -0.14(-0.60%)
Jul 05, 2012 23.74 23.74 23.27 23.27 15,733 -0.36(-1.52%)
Jul 03, 2012 23.69 23.71 23.57 23.63 44,450 +0.11(+0.47%)
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.