Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.33 24.40 23.98 23.99 67,265,384 -0.32(-1.33%)
Sep 27, 2012 24.32 24.51 24.10 24.32 58,456,212 -0.00(-0.02%)
Sep 26, 2012 24.41 24.67 24.22 24.32 67,809,096 -0.18(-0.74%)
Sep 25, 2012 24.95 24.99 24.48 24.50 67,294,376 -0.31(-1.27%)
Sep 24, 2012 24.99 25.05 24.70 24.82 58,055,308 -0.33(-1.31%)
Sep 21, 2012 25.34 25.49 25.07 25.15 126,945,768 -0.21(-0.83%)
Sep 20, 2012 24.95 25.38 24.92 25.36 56,486,468 +0.32(+1.28%)
Sep 19, 2012 25.07 25.15 25.03 25.04 60,616,456 -0.10(-0.39%)
Sep 18, 2012 25.07 25.16 25.02 25.13 42,823,988 -0.03(-0.11%)
Sep 17, 2012 25.15 25.20 25.03 25.16 45,257,596 +0.00(+0.00%)
Sep 14, 2012 25.00 25.20 24.84 25.16 63,780,900 +0.22(+0.89%)
Sep 13, 2012 24.90 25.14 24.51 24.94 55,871,096 +0.12(+0.50%)
Sep 12, 2012 24.95 25.14 24.78 24.82 40,642,196 -0.01(-0.03%)
Sep 11, 2012 24.74 24.92 24.68 24.82 31,234,500 +0.06(+0.23%)
Sep 10, 2012 24.86 24.91 24.60 24.77 50,262,864 -0.19(-0.74%)
Sep 07, 2012 25.03 25.05 24.78 24.95 52,903,492 -0.32(-1.26%)
Sep 06, 2012 24.59 25.28 24.56 25.27 59,981,372 +0.77(+3.14%)
Sep 05, 2012 24.36 24.61 24.36 24.50 41,736,676 +0.00(+0.02%)
Sep 04, 2012 24.55 24.72 24.31 24.50 60,226,048 -0.35(-1.41%)
Aug 31, 2012 24.67 24.96 24.49 24.85 45,390,212 +0.40(+1.65%)
Aug 30, 2012 24.61 24.68 24.36 24.45 29,732,872 -0.27(-1.08%)
Aug 29, 2012 24.71 24.79 24.54 24.71 28,957,592 -0.03(-0.13%)
Aug 27, 2012 24.94 24.96 24.66 24.74 43,028,128 +0.10(+0.43%)
Aug 24, 2012 24.39 24.70 24.33 24.64 28,466,822 +0.25(+1.01%)
Aug 23, 2012 24.50 24.51 24.25 24.39 35,169,428 -0.23(-0.93%)
Aug 22, 2012 24.66 24.80 24.56 24.62 41,473,132 -0.21(-0.84%)
Aug 21, 2012 24.80 24.96 24.68 24.83 35,749,496 +0.05(+0.20%)
Aug 20, 2012 24.85 24.87 24.65 24.78 29,442,440 -0.13(-0.52%)
Aug 17, 2012 24.93 24.93 24.66 24.91 40,431,452 +0.10(+0.39%)
Aug 16, 2012 24.48 24.95 24.40 24.82 44,387,672 +0.47(+1.92%)
Aug 15, 2012 24.28 24.41 24.20 24.35 30,203,130 +0.06(+0.23%)
Aug 14, 2012 24.43 24.50 24.20 24.29 42,854,888 -0.05(-0.20%)
Aug 13, 2012 24.31 24.40 24.16 24.34 28,777,668 -0.02(-0.10%)
Aug 10, 2012 24.43 24.52 24.23 24.36 34,726,272 -0.06(-0.26%)
Aug 09, 2012 24.34 24.55 24.27 24.43 31,101,282 +0.14(+0.56%)
Aug 08, 2012 24.20 24.40 24.12 24.29 32,783,684 +0.06(+0.23%)
Aug 07, 2012 24.08 24.31 23.92 24.24 34,962,780 +0.25(+1.04%)
Aug 06, 2012 24.03 24.12 23.88 23.99 34,299,660 +0.16(+0.67%)
Aug 03, 2012 23.65 23.98 23.61 23.83 44,773,228 +0.45(+1.92%)
Aug 02, 2012 23.40 23.65 23.20 23.38 49,342,048 -0.18(-0.75%)
Aug 01, 2012 23.70 23.75 23.40 23.56 39,605,876 -0.05(-0.20%)
Jul 31, 2012 23.61 23.80 23.49 23.60 46,970,536 -0.14(-0.57%)
Jul 30, 2012 23.83 23.88 23.60 23.74 36,088,564 -0.09(-0.39%)
Jul 27, 2012 23.61 23.91 23.37 23.83 55,241,448 +0.48(+2.04%)
Jul 26, 2012 23.41 23.63 23.30 23.36 56,560,776 +0.26(+1.14%)
Jul 25, 2012 23.42 23.49 23.05 23.09 56,907,840 -0.26(-1.10%)
Jul 24, 2012 23.42 23.52 23.15 23.35 59,569,504 -0.10(-0.44%)
Jul 23, 2012 23.68 23.69 23.24 23.45 68,826,400 -0.67(-2.77%)
Jul 20, 2012 24.83 24.87 24.07 24.12 79,940,496 -0.44(-1.79%)
Jul 19, 2012 24.44 24.67 24.33 24.56 58,117,536 +0.17(+0.71%)
Jul 18, 2012 23.71 24.39 23.60 24.39 51,301,056 +0.63(+2.66%)
Jul 17, 2012 23.74 23.92 23.39 23.76 42,163,924 +0.18(+0.75%)
Jul 16, 2012 23.61 23.65 23.26 23.58 34,834,648 +0.04(+0.17%)
Jul 13, 2012 23.03 23.61 23.00 23.54 48,799,196 +0.61(+2.65%)
Jul 12, 2012 23.35 23.37 22.86 22.93 79,311,816 -0.54(-2.29%)
Jul 11, 2012 23.80 23.82 23.31 23.47 48,922,988 -0.35(-1.48%)
Jul 10, 2012 24.09 24.20 23.64 23.82 46,861,744 -0.21(-0.87%)
Jul 09, 2012 24.12 24.21 23.85 24.03 38,306,152 -0.15(-0.61%)
Jul 06, 2012 24.52 24.59 23.99 24.18 47,815,916 -0.41(-1.68%)
Jul 05, 2012 24.50 24.65 24.33 24.59 35,958,156 -0.05(-0.19%)
Jul 03, 2012 24.21 24.64 24.16 24.64 26,146,268 +0.16(+0.65%)
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.