Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.84 26.09 25.72 26.01 324,730 +0.25(+0.98%)
Aug 30, 2012 25.84 26.02 25.69 25.76 297,017 -0.22(-0.84%)
Aug 29, 2012 25.88 26.07 25.80 25.97 337,726 +0.15(+0.57%)
Aug 27, 2012 26.08 26.08 25.76 25.82 297,494 -0.20(-0.77%)
Aug 24, 2012 25.91 26.07 25.81 26.03 388,257 +0.04(+0.17%)
Aug 23, 2012 25.99 26.13 25.72 25.98 699,728 -0.14(-0.53%)
Aug 22, 2012 26.05 26.26 25.86 26.12 302,939 +0.04(+0.17%)
Aug 21, 2012 26.05 26.29 25.94 26.08 216,434 +0.09(+0.34%)
Aug 20, 2012 26.16 26.17 25.76 25.99 288,546 -0.22(-0.83%)
Aug 17, 2012 25.94 26.28 25.69 26.21 330,775 +0.35(+1.35%)
Aug 16, 2012 25.77 26.01 25.54 25.86 344,224 +0.05(+0.20%)
Aug 15, 2012 25.79 26.03 25.59 25.81 315,825 -0.03(-0.10%)
Aug 14, 2012 25.88 26.22 25.70 25.83 472,298 +0.12(+0.47%)
Aug 13, 2012 25.35 25.93 25.24 25.71 761,864 +0.37(+1.44%)
Aug 10, 2012 26.11 26.13 25.28 25.35 697,480 -0.88(-3.35%)
Aug 09, 2012 27.17 27.17 26.16 26.23 479,225 -0.91(-3.34%)
Aug 08, 2012 26.62 27.24 26.23 27.13 530,411 +0.47(+1.76%)
Aug 07, 2012 26.20 26.70 26.08 26.66 518,107 +0.64(+2.44%)
Aug 06, 2012 25.96 26.20 25.87 26.03 427,586 +0.17(+0.64%)
Aug 03, 2012 25.64 26.09 25.61 25.86 239,127 +0.63(+2.48%)
Aug 02, 2012 25.06 25.51 24.86 25.23 267,246 -0.09(-0.34%)
Aug 01, 2012 25.61 25.66 25.15 25.32 300,185 -0.22(-0.85%)
Jul 31, 2012 25.56 25.75 25.41 25.54 413,378 -0.13(-0.51%)
Jul 30, 2012 26.37 26.37 25.41 25.67 494,568 -0.77(-2.90%)
Jul 27, 2012 25.73 26.47 25.55 26.43 554,460 +0.73(+2.85%)
Jul 26, 2012 25.56 25.78 25.23 25.70 325,170 +0.40(+1.58%)
Jul 25, 2012 25.83 25.83 24.90 25.30 422,384 -0.07(-0.27%)
Jul 24, 2012 25.24 25.42 24.75 25.37 530,708 +0.28(+1.11%)
Jul 23, 2012 25.05 25.39 24.90 25.09 376,185 -0.25(-1.00%)
Jul 20, 2012 25.78 25.83 25.17 25.35 534,867 -0.61(-2.35%)
Jul 19, 2012 25.76 26.11 25.45 25.96 583,967 +0.27(+1.05%)
Jul 18, 2012 25.23 25.72 25.23 25.69 370,774 +0.36(+1.41%)
Jul 17, 2012 25.23 25.42 25.11 25.33 374,268 +0.16(+0.62%)
Jul 16, 2012 25.05 25.21 24.65 25.17 369,143 +0.07(+0.28%)
Jul 13, 2012 24.48 25.15 24.48 25.10 394,247 +0.64(+2.63%)
Jul 12, 2012 24.21 24.58 24.14 24.46 390,612 +0.03(+0.11%)
Jul 11, 2012 24.40 24.67 24.14 24.43 393,325 -0.09(-0.36%)
Jul 10, 2012 24.64 24.80 24.35 24.52 221,676 +0.01(+0.04%)
Jul 09, 2012 24.42 24.51 24.08 24.51 200,169 +0.02(+0.07%)
Jul 06, 2012 24.61 24.67 24.30 24.49 246,976 -0.36(-1.44%)
Jul 05, 2012 24.80 25.04 24.80 24.85 332,956 +0.01(+0.04%)
Jul 03, 2012 24.83 24.88 24.66 24.84 170,635 +0.00(+0.00%)
Jul 02, 2012 24.61 24.84 24.34 24.84 651,529 +0.19(+0.78%)
Jun 29, 2012 24.02 24.89 24.02 24.65 716,015 +0.96(+4.04%)
Jun 28, 2012 23.31 23.69 23.22 23.69 465,928 +0.26(+1.11%)
Jun 27, 2012 23.51 23.54 23.28 23.43 335,955 -0.02(-0.07%)
Jun 26, 2012 23.53 23.78 23.39 23.45 938,198 -0.08(-0.33%)
Jun 25, 2012 23.54 23.72 23.32 23.53 345,835 -0.25(-1.06%)
Jun 22, 2012 23.52 23.97 23.46 23.78 457,010 +0.30(+1.26%)
Jun 21, 2012 24.08 24.09 23.38 23.48 406,347 -0.58(-2.42%)
Jun 20, 2012 24.17 24.26 23.80 24.07 424,983 -0.16(-0.65%)
Jun 19, 2012 24.14 24.41 24.00 24.22 416,693 +0.12(+0.51%)
Jun 18, 2012 23.86 24.22 23.74 24.10 394,600 +0.10(+0.44%)
Jun 15, 2012 24.10 24.16 23.82 24.00 1,348,868 +0.01(+0.04%)
Jun 14, 2012 23.73 24.15 23.59 23.99 435,783 +0.28(+1.18%)
Jun 13, 2012 23.84 23.94 23.61 23.71 719,684 -0.18(-0.77%)
Jun 12, 2012 23.64 23.93 23.51 23.89 392,241 +0.26(+1.11%)
Jun 11, 2012 24.25 24.28 23.49 23.63 590,775 -0.45(-1.88%)
Jun 08, 2012 23.80 24.09 23.61 24.08 345,839 +0.24(+1.02%)
Jun 07, 2012 24.10 24.12 23.73 23.84 382,809 -0.02(-0.07%)
Jun 06, 2012 23.51 24.00 23.42 23.86 547,882 +0.58(+2.51%)
Jun 05, 2012 22.78 23.35 22.58 23.27 547,978 +0.46(+2.02%)
Jun 04, 2012 22.93 23.17 22.63 22.81 744,732 -0.18(-0.80%)
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.