Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.44 26.49 26.38 26.44 7,174,640 +0.03(+0.13%)
Jul 30, 2012 26.38 26.42 26.35 26.40 9,114,601 +0.01(+0.03%)
Jul 27, 2012 26.32 26.40 26.29 26.40 10,580,627 +0.11(+0.43%)
Jul 26, 2012 26.19 26.32 26.19 26.29 7,938,387 +0.21(+0.81%)
Jul 25, 2012 26.19 26.20 26.07 26.07 8,518,725 -0.05(-0.18%)
Jul 24, 2012 26.26 26.27 26.10 26.12 8,491,566 -0.17(-0.63%)
Jul 23, 2012 26.15 26.29 26.07 26.29 13,884,299 +0.03(+0.10%)
Jul 20, 2012 26.34 26.36 26.23 26.26 4,273,758 -0.16(-0.59%)
Jul 19, 2012 26.36 26.47 26.35 26.41 10,661,763 +0.04(+0.16%)
Jul 18, 2012 26.25 26.37 26.23 26.37 10,638,837 +0.13(+0.50%)
Jul 17, 2012 26.18 26.25 26.10 26.24 4,833,245 +0.13(+0.48%)
Jul 16, 2012 26.06 26.19 26.06 26.11 3,210,986 -0.07(-0.25%)
Jul 13, 2012 26.13 26.19 26.10 26.18 5,667,340 +0.10(+0.38%)
Jul 12, 2012 26.16 26.17 26.01 26.08 6,050,693 -0.10(-0.38%)
Jul 11, 2012 26.14 26.19 26.08 26.18 4,192,071 +0.12(+0.46%)
Jul 10, 2012 26.19 26.23 26.05 26.06 6,381,580 -0.09(-0.35%)
Jul 09, 2012 26.11 26.19 26.07 26.15 3,048,718 +0.03(+0.10%)
Jul 06, 2012 26.11 26.16 26.05 26.13 3,083,475 -0.02(-0.08%)
Jul 05, 2012 26.13 26.21 26.03 26.15 5,318,474 -0.03(-0.10%)
Jul 03, 2012 26.09 26.19 26.04 26.17 2,671,152 +0.12(+0.46%)
Jul 02, 2012 26.04 26.06 25.91 26.05 15,778,612 +0.36(+1.41%)
Jun 29, 2012 25.66 25.71 25.60 25.69 9,429,808 +0.19(+0.74%)
Jun 28, 2012 25.42 25.51 25.41 25.50 4,660,243 -0.01(-0.05%)
Jun 27, 2012 25.43 25.52 25.39 25.51 3,892,002 +0.14(+0.56%)
Jun 26, 2012 25.42 25.42 25.28 25.37 7,403,379 -0.03(-0.10%)
Jun 25, 2012 25.33 25.41 25.29 25.40 6,660,582 -0.01(-0.05%)
Jun 22, 2012 25.37 25.44 25.36 25.41 7,615,528 +0.11(+0.45%)
Jun 21, 2012 25.47 25.51 25.24 25.30 9,456,845 -0.15(-0.58%)
Jun 20, 2012 25.39 25.47 25.33 25.44 8,053,146 +0.08(+0.33%)
Jun 19, 2012 25.27 25.41 25.23 25.36 6,671,247 +0.22(+0.88%)
Jun 18, 2012 25.12 25.18 25.09 25.14 3,504,730 -0.05(-0.18%)
Jun 15, 2012 25.09 25.19 25.06 25.18 5,589,391 +0.08(+0.34%)
Jun 14, 2012 24.95 25.12 24.95 25.10 5,605,263 +0.12(+0.50%)
Jun 13, 2012 25.01 25.06 24.89 24.97 5,192,140 -0.07(-0.26%)
Jun 12, 2012 24.92 25.06 24.90 25.04 9,445,379 +0.20(+0.79%)
Jun 11, 2012 25.07 25.07 24.84 24.84 9,488,543 -0.13(-0.52%)
Jun 08, 2012 24.90 25.05 24.88 24.97 12,842,719 +0.07(+0.26%)
Jun 07, 2012 24.96 25.01 24.84 24.91 8,836,107 +0.09(+0.37%)
Jun 06, 2012 24.65 24.84 24.65 24.82 9,667,889 +0.21(+0.87%)
Jun 05, 2012 24.47 24.66 24.45 24.60 7,216,707 +0.09(+0.37%)
Jun 04, 2012 24.47 24.60 24.46 24.51 10,998,291 +0.04(+0.16%)
Jun 01, 2012 24.48 24.62 24.42 24.47 17,654,664 +0.12(+0.51%)
May 31, 2012 24.65 24.65 24.35 24.35 28,943,994 -0.26(-1.06%)
May 30, 2012 24.61 24.65 24.58 24.61 4,756,282 -0.12(-0.49%)
May 29, 2012 24.61 24.76 24.60 24.73 6,858,293 +0.20(+0.83%)
May 25, 2012 24.60 24.60 24.50 24.53 4,347,593 -0.03(-0.13%)
May 24, 2012 24.61 24.62 24.52 24.56 4,536,809 +0.01(+0.05%)
May 23, 2012 24.51 24.62 24.46 24.55 10,080,484 -0.02(-0.08%)
May 22, 2012 24.62 24.72 24.55 24.57 11,240,941 -0.02(-0.08%)
May 21, 2012 24.48 24.63 24.46 24.58 11,152,880 +0.17(+0.68%)
May 18, 2012 24.49 24.63 24.38 24.42 21,552,604 +0.02(+0.08%)
May 17, 2012 24.73 24.74 24.30 24.40 27,712,228 -0.32(-1.29%)
May 16, 2012 24.97 25.04 24.72 24.72 11,868,903 -0.24(-0.95%)
May 15, 2012 25.10 25.10 24.94 24.95 11,438,260 -0.11(-0.43%)
May 14, 2012 25.18 25.20 25.03 25.06 10,542,636 -0.20(-0.81%)
May 11, 2012 25.17 25.33 25.17 25.27 7,494,998 +0.05(+0.20%)
May 10, 2012 25.33 25.33 25.18 25.22 11,797,728 +0.00(+0.00%)
May 09, 2012 25.25 25.26 25.17 25.22 11,059,124 -0.10(-0.38%)
May 08, 2012 25.29 25.32 25.22 25.31 6,926,309 +0.00(+0.00%)
May 07, 2012 25.30 25.37 25.24 25.31 5,284,514 +0.01(+0.06%)
May 04, 2012 25.27 25.31 25.25 25.30 5,293,002 +0.01(+0.02%)
May 03, 2012 25.30 25.36 25.27 25.29 7,572,477 -0.04(-0.15%)
May 02, 2012 25.27 25.36 25.24 25.33 5,858,622 +0.02(+0.08%)
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.