Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 26.63 26.75 26.28 26.45 384,654 +0.13(+0.49%)
Aug 30, 2012 26.44 26.52 26.12 26.32 470,092 -0.27(-1.03%)
Aug 29, 2012 26.71 26.98 26.32 26.59 386,384 -0.19(-0.71%)
Aug 27, 2012 27.18 27.33 26.43 26.78 398,548 -0.31(-1.14%)
Aug 24, 2012 27.20 27.44 26.73 27.09 315,018 -0.19(-0.69%)
Aug 23, 2012 27.87 27.94 27.26 27.28 313,017 -0.69(-2.48%)
Aug 22, 2012 27.69 28.03 27.68 27.98 486,498 +0.18(+0.65%)
Aug 21, 2012 27.77 28.05 27.61 27.80 379,022 +0.03(+0.11%)
Aug 20, 2012 27.77 27.97 27.61 27.77 424,783 -0.07(-0.24%)
Aug 17, 2012 27.89 27.98 27.69 27.83 323,860 +0.05(+0.19%)
Aug 16, 2012 27.50 27.92 27.05 27.78 442,827 +0.35(+1.29%)
Aug 15, 2012 27.17 27.68 27.08 27.43 373,052 +0.24(+0.89%)
Aug 14, 2012 27.48 27.65 27.11 27.18 456,417 -0.09(-0.33%)
Aug 13, 2012 28.01 28.01 26.87 27.27 487,007 -0.86(-3.06%)
Aug 10, 2012 28.02 28.17 27.87 28.14 213,046 -0.02(-0.08%)
Aug 09, 2012 28.14 28.30 27.94 28.16 278,445 +0.00(+0.00%)
Aug 08, 2012 27.92 28.20 27.66 28.16 565,805 -0.01(-0.03%)
Aug 07, 2012 27.93 28.32 27.49 28.17 504,032 +0.34(+1.22%)
Aug 06, 2012 28.01 28.26 27.74 27.83 399,910 -0.19(-0.67%)
Aug 03, 2012 27.84 28.22 27.56 28.02 399,365 +0.72(+2.63%)
Aug 02, 2012 27.21 27.46 26.75 27.30 538,751 -0.30(-1.09%)
Aug 01, 2012 28.82 29.53 27.53 27.60 972,789 -1.85(-6.28%)
Jul 31, 2012 29.16 29.75 29.11 29.45 683,329 +0.26(+0.91%)
Jul 30, 2012 29.02 29.43 28.89 29.19 359,206 +0.13(+0.44%)
Jul 27, 2012 28.37 29.25 28.27 29.06 277,763 +0.87(+3.08%)
Jul 26, 2012 28.46 28.46 27.68 28.19 374,633 +0.35(+1.25%)
Jul 25, 2012 28.08 28.12 27.60 27.84 315,084 -0.02(-0.05%)
Jul 24, 2012 28.49 28.57 27.64 27.86 402,144 -0.50(-1.76%)
Jul 23, 2012 28.58 28.69 27.80 28.35 435,814 -1.12(-3.79%)
Jul 20, 2012 29.59 29.69 29.21 29.47 464,411 -0.43(-1.44%)
Jul 19, 2012 29.93 29.99 29.55 29.90 498,368 +0.07(+0.23%)
Jul 18, 2012 29.71 30.36 29.71 29.83 410,255 -0.05(-0.15%)
Jul 17, 2012 29.38 29.97 29.12 29.88 463,188 +0.63(+2.14%)
Jul 16, 2012 29.64 29.64 28.91 29.25 538,870 -0.39(-1.32%)
Jul 13, 2012 29.28 29.82 29.28 29.65 317,136 +0.57(+1.95%)
Jul 12, 2012 29.40 29.84 28.35 29.08 843,732 -0.63(-2.13%)
Jul 11, 2012 30.75 30.76 29.58 29.71 563,957 -1.03(-3.34%)
Jul 10, 2012 30.91 31.07 30.55 30.74 462,571 +0.13(+0.42%)
Jul 09, 2012 30.96 31.07 30.39 30.61 465,306 -0.41(-1.31%)
Jul 06, 2012 30.88 31.44 30.70 31.02 280,382 -0.37(-1.18%)
Jul 05, 2012 31.01 31.53 30.98 31.39 327,406 +0.21(+0.68%)
Jul 03, 2012 30.53 31.26 30.27 31.18 198,189 +0.73(+2.41%)
Jul 02, 2012 30.91 30.91 29.98 30.45 523,410 -0.29(-0.93%)
Jun 29, 2012 31.39 31.39 29.87 30.73 554,220 +1.48(+5.06%)
Jun 28, 2012 28.48 29.25 28.31 29.25 916,577 +0.45(+1.55%)
Jun 27, 2012 28.69 29.09 28.57 28.81 700,930 +0.26(+0.90%)
Jun 26, 2012 28.32 28.74 28.01 28.55 443,802 +0.38(+1.34%)
Jun 25, 2012 28.05 28.30 27.43 28.17 651,108 -0.27(-0.96%)
Jun 22, 2012 27.73 28.54 27.46 28.45 763,059 +0.88(+3.18%)
Jun 21, 2012 28.69 29.32 26.81 27.57 2,535,733 -1.10(-3.85%)
Jun 20, 2012 29.01 29.24 28.54 28.67 173,124 -0.35(-1.20%)
Jun 19, 2012 28.26 29.20 28.26 29.02 512,539 +0.82(+2.89%)
Jun 18, 2012 27.63 28.26 27.46 28.20 360,662 +0.42(+1.49%)
Jun 15, 2012 27.63 27.83 27.32 27.79 663,581 +0.26(+0.93%)
Jun 14, 2012 27.38 27.71 27.25 27.53 610,745 +0.22(+0.80%)
Jun 13, 2012 27.58 27.86 27.13 27.31 540,445 -0.24(-0.88%)
Jun 12, 2012 27.19 27.59 26.97 27.55 330,292 +0.44(+1.62%)
Jun 11, 2012 28.07 28.21 27.03 27.12 438,210 -0.70(-2.52%)
Jun 08, 2012 27.37 27.88 27.02 27.82 582,576 +0.23(+0.85%)
Jun 07, 2012 28.19 28.54 27.55 27.58 663,537 -0.30(-1.08%)
Jun 06, 2012 27.48 27.99 27.48 27.89 559,773 +0.75(+2.75%)
Jun 05, 2012 26.75 27.23 26.75 27.14 354,146 +0.29(+1.10%)
Jun 04, 2012 27.22 27.27 26.51 26.84 959,909 -0.21(-0.78%)
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.