Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.63 25.81 25.58 25.60 1,234,308 -0.04(-0.16%)
Jul 30, 2012 25.64 25.78 25.57 25.64 1,201,110 -0.08(-0.32%)
Jul 27, 2012 25.72 26.00 25.24 25.72 1,098,350 +0.12(+0.49%)
Jul 26, 2012 25.70 26.10 25.47 25.60 1,264,334 +0.17(+0.69%)
Jul 25, 2012 25.85 25.94 25.36 25.42 1,460,176 -0.24(-0.94%)
Jul 24, 2012 25.91 25.91 25.53 25.67 988,332 -0.14(-0.55%)
Jul 23, 2012 25.66 25.90 25.37 25.81 1,107,041 -0.11(-0.42%)
Jul 20, 2012 25.91 26.03 25.80 25.91 4,426,988 -0.17(-0.64%)
Jul 19, 2012 25.57 26.12 25.45 26.08 1,801,626 +0.58(+2.29%)
Jul 18, 2012 25.15 25.57 25.15 25.50 1,917,614 +0.27(+1.09%)
Jul 17, 2012 25.26 25.33 25.05 25.22 2,798,839 +0.01(+0.03%)
Jul 16, 2012 25.02 25.36 24.91 25.22 1,812,069 +0.12(+0.46%)
Jul 13, 2012 25.01 25.18 24.96 25.10 1,339,107 +0.08(+0.33%)
Jul 12, 2012 25.07 25.19 24.90 25.02 1,069,816 -0.27(-1.05%)
Jul 11, 2012 25.35 25.52 25.16 25.28 1,016,195 -0.03(-0.10%)
Jul 10, 2012 25.65 25.79 25.16 25.31 1,228,303 -0.22(-0.88%)
Jul 09, 2012 25.57 25.65 25.27 25.53 618,334 -0.11(-0.42%)
Jul 06, 2012 25.93 25.99 25.50 25.64 1,001,438 -0.55(-2.10%)
Jul 05, 2012 26.28 26.39 26.13 26.19 784,847 -0.12(-0.44%)
Jul 03, 2012 26.01 26.31 25.94 26.31 399,227 +0.31(+1.18%)
Jul 02, 2012 26.01 26.15 25.72 26.00 881,257 -0.09(-0.35%)
Jun 29, 2012 26.30 26.31 25.96 26.09 1,268,538 +0.20(+0.77%)
Jun 28, 2012 25.89 25.97 25.64 25.89 885,767 -0.11(-0.42%)
Jun 27, 2012 26.18 26.30 25.94 26.00 771,465 -0.07(-0.29%)
Jun 26, 2012 26.26 26.37 26.07 26.07 1,050,598 -0.14(-0.54%)
Jun 25, 2012 26.11 26.30 26.06 26.21 738,598 -0.13(-0.51%)
Jun 22, 2012 26.41 26.55 26.24 26.35 846,222 +0.12(+0.48%)
Jun 21, 2012 26.71 26.85 26.20 26.22 963,025 -0.45(-1.69%)
Jun 20, 2012 26.71 26.84 26.56 26.67 738,739 +0.00(+0.00%)
Jun 19, 2012 26.73 26.88 26.61 26.67 860,672 -0.01(-0.03%)
Jun 18, 2012 26.71 26.74 26.58 26.68 1,021,819 -0.09(-0.34%)
Jun 15, 2012 26.91 26.97 26.67 26.77 1,415,810 +0.04(+0.16%)
Jun 14, 2012 26.51 26.84 26.42 26.73 1,050,332 +0.27(+1.04%)
Jun 13, 2012 26.54 26.68 26.38 26.46 882,606 -0.17(-0.63%)
Jun 12, 2012 26.41 26.64 26.34 26.62 824,462 +0.32(+1.20%)
Jun 11, 2012 26.61 26.73 26.19 26.31 1,048,659 -0.12(-0.44%)
Jun 08, 2012 25.88 26.46 25.88 26.42 1,335,562 +0.62(+2.42%)
Jun 07, 2012 25.90 26.03 25.70 25.80 1,200,109 +0.18(+0.72%)
Jun 06, 2012 25.26 25.63 25.22 25.62 519,773 +0.57(+2.29%)
Jun 05, 2012 24.73 25.08 24.73 25.04 609,025 +0.17(+0.67%)
Jun 04, 2012 25.07 25.23 24.57 24.87 880,949 -0.19(-0.76%)
Jun 01, 2012 24.86 25.08 24.81 25.07 882,797 -0.21(-0.82%)
May 31, 2012 25.09 25.41 24.87 25.27 814,708 +0.12(+0.50%)
May 30, 2012 25.38 25.45 25.11 25.15 602,643 -0.41(-1.60%)
May 29, 2012 25.42 25.64 25.27 25.56 1,032,923 +0.26(+1.02%)
May 25, 2012 25.53 25.60 25.17 25.30 737,403 -0.21(-0.82%)
May 24, 2012 25.60 25.72 25.09 25.51 1,556,798 -0.07(-0.26%)
May 23, 2012 25.22 25.60 25.00 25.57 802,975 +0.20(+0.79%)
May 22, 2012 25.38 25.47 25.12 25.37 755,591 +0.07(+0.26%)
May 21, 2012 24.94 25.37 24.75 25.31 794,158 +0.41(+1.64%)
May 18, 2012 25.08 25.18 24.79 24.90 952,534 -0.14(-0.57%)
May 17, 2012 25.50 25.55 25.03 25.04 790,625 -0.41(-1.60%)
May 16, 2012 25.79 25.81 25.45 25.45 798,088 -0.25(-0.97%)
May 15, 2012 25.82 25.99 25.62 25.70 641,611 -0.11(-0.42%)
May 14, 2012 25.91 25.91 25.58 25.81 652,759 -0.23(-0.90%)
May 11, 2012 26.04 26.29 25.99 26.04 749,323 -0.14(-0.54%)
May 10, 2012 26.41 26.41 26.10 26.18 764,064 -0.06(-0.22%)
May 09, 2012 25.92 26.33 25.77 26.24 1,169,086 +0.07(+0.25%)
May 08, 2012 25.48 26.21 25.40 26.17 2,236,844 +0.53(+2.06%)
May 07, 2012 25.69 25.88 25.55 25.64 915,743 -0.16(-0.61%)
May 04, 2012 26.47 26.75 25.68 25.80 1,513,326 -0.78(-2.95%)
May 03, 2012 26.81 26.94 26.49 26.59 517,970 -0.23(-0.86%)
May 02, 2012 26.75 26.87 26.60 26.82 548,937 -0.02(-0.09%)
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.