Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.75 24.95 24.01 24.20 9,465,753 -0.26(-1.07%)
Oct 26, 2012 24.71 24.46 24.46 24.46 6,237,920 -0.13(-0.52%)
Oct 25, 2012 24.88 25.00 24.20 24.59 7,265,330 -0.13(-0.51%)
Oct 24, 2012 25.15 25.21 24.69 24.72 6,364,493 -0.37(-1.47%)
Oct 23, 2012 25.15 25.23 24.77 25.09 6,114,950 -0.34(-1.33%)
Oct 19, 2012 25.69 25.79 25.27 25.42 4,910,749 -0.30(-1.16%)
Oct 18, 2012 25.95 26.10 25.58 25.72 7,019,690 -0.24(-0.93%)
Oct 17, 2012 25.77 26.22 25.65 25.96 8,437,590 +0.24(+0.91%)
Oct 16, 2012 25.42 25.75 25.38 25.73 5,576,459 +0.36(+1.40%)
Oct 15, 2012 25.14 25.42 25.03 25.37 5,798,267 +0.32(+1.27%)
Oct 12, 2012 24.88 25.12 24.84 25.06 5,646,711 +0.11(+0.46%)
Oct 11, 2012 25.13 25.39 24.81 24.94 5,760,188 +0.15(+0.59%)
Oct 10, 2012 25.17 25.25 24.79 24.79 5,504,259 -0.40(-1.59%)
Oct 09, 2012 25.04 25.43 24.97 25.20 8,141,737 +0.20(+0.81%)
Oct 08, 2012 25.03 25.24 24.88 24.99 3,970,822 -0.19(-0.76%)
Oct 05, 2012 25.38 25.42 25.10 25.18 5,344,907 -0.04(-0.15%)
Oct 04, 2012 25.14 25.77 25.05 25.22 9,378,542 +0.11(+0.46%)
Oct 03, 2012 24.62 25.12 24.60 25.11 8,673,656 +0.51(+2.09%)
Oct 02, 2012 24.71 24.94 24.34 24.59 10,522,256 +0.06(+0.26%)
Oct 01, 2012 23.97 24.74 23.97 24.53 10,165,232 +0.61(+2.55%)
Sep 28, 2012 23.71 23.99 23.48 23.92 8,598,677 +0.07(+0.29%)
Sep 27, 2012 24.10 24.23 23.81 23.85 8,943,376 -0.15(-0.64%)
Sep 26, 2012 24.03 24.19 23.68 24.00 8,031,691 +0.00(+0.00%)
Sep 25, 2012 24.16 24.50 24.00 24.00 9,025,036 -0.04(-0.16%)
Sep 24, 2012 24.28 24.31 23.94 24.04 8,828,453 -0.37(-1.51%)
Sep 21, 2012 24.64 24.86 24.37 24.41 8,978,790 -0.17(-0.67%)
Sep 20, 2012 24.62 24.78 24.50 24.57 7,251,425 -0.25(-1.00%)
Sep 19, 2012 24.51 24.97 24.40 24.82 11,008,666 +0.34(+1.40%)
Sep 18, 2012 24.48 24.51 24.11 24.48 8,513,399 -0.03(-0.13%)
Sep 17, 2012 24.92 24.95 24.39 24.51 6,255,574 -0.44(-1.76%)
Sep 14, 2012 24.98 25.37 24.81 24.95 7,932,326 -0.03(-0.10%)
Sep 13, 2012 24.91 25.29 24.61 24.97 10,106,093 +0.04(+0.15%)
Sep 12, 2012 24.97 25.26 24.68 24.93 10,415,074 +0.10(+0.38%)
Sep 11, 2012 25.26 25.38 24.82 24.84 8,195,559 -0.46(-1.80%)
Sep 10, 2012 25.47 25.60 25.29 25.29 6,557,368 -0.30(-1.16%)
Sep 07, 2012 25.57 25.74 25.40 25.59 8,311,268 +0.07(+0.27%)
Sep 06, 2012 25.34 25.62 25.34 25.52 9,010,241 +0.30(+1.20%)
Sep 05, 2012 25.53 25.55 25.10 25.22 5,700,763 -0.22(-0.87%)
Sep 04, 2012 25.45 25.71 25.23 25.44 6,501,956 -0.06(-0.22%)
Aug 31, 2012 25.71 25.76 25.24 25.50 5,464,117 +0.01(+0.02%)
Aug 30, 2012 25.78 25.81 25.35 25.49 8,637,739 -0.11(-0.42%)
Aug 29, 2012 25.49 25.71 25.44 25.60 7,666,422 +0.53(+2.12%)
Aug 27, 2012 25.14 25.26 24.83 25.07 4,789,802 -0.08(-0.30%)
Aug 24, 2012 24.50 25.22 24.45 25.14 7,607,132 +0.53(+2.13%)
Aug 23, 2012 24.75 24.88 24.48 24.62 5,787,693 -0.26(-1.04%)
Aug 22, 2012 24.76 24.98 24.67 24.88 7,186,601 +0.03(+0.13%)
Aug 21, 2012 24.64 25.04 24.57 24.85 8,507,945 +0.28(+1.13%)
Aug 20, 2012 24.54 24.60 24.40 24.57 4,047,310 -0.07(-0.28%)
Aug 17, 2012 24.39 24.68 24.38 24.64 5,698,678 +0.13(+0.54%)
Aug 16, 2012 24.31 24.66 24.27 24.50 6,878,920 +0.13(+0.52%)
Aug 15, 2012 24.15 24.45 24.14 24.38 5,224,186 +0.19(+0.78%)
Aug 14, 2012 24.14 24.57 24.13 24.19 11,370,841 +0.23(+0.98%)
Aug 13, 2012 23.89 24.02 23.67 23.95 5,862,311 -0.08(-0.34%)
Aug 10, 2012 23.91 24.22 23.81 24.04 5,922,911 -0.08(-0.31%)
Aug 09, 2012 23.93 24.28 23.92 24.11 8,181,811 +0.07(+0.29%)
Aug 08, 2012 24.14 24.38 23.71 24.04 15,273,932 +0.64(+2.73%)
Aug 07, 2012 23.57 23.81 23.23 23.40 12,737,500 +0.10(+0.43%)
Aug 06, 2012 23.66 23.71 23.25 23.30 10,087,423 -0.27(-1.13%)
Aug 03, 2012 23.47 23.89 23.37 23.57 9,260,277 +0.54(+2.36%)
Aug 02, 2012 22.87 23.31 22.66 23.02 12,360,727 +0.85(+3.82%)
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.