Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.59 28.76 28.38 28.50 3,375,198 -0.23(-0.82%)
Jul 30, 2012 28.59 28.76 28.35 28.73 2,628,568 +0.15(+0.51%)
Jul 27, 2012 28.27 28.72 28.20 28.59 3,471,307 +0.52(+1.85%)
Jul 26, 2012 28.24 28.52 27.83 28.07 3,752,136 +0.11(+0.41%)
Jul 25, 2012 28.11 28.25 27.80 27.95 4,102,670 +0.02(+0.09%)
Jul 24, 2012 27.91 28.01 27.70 27.93 4,825,847 +0.11(+0.38%)
Jul 23, 2012 27.73 27.90 27.42 27.82 4,508,057 -0.04(-0.15%)
Jul 20, 2012 28.04 28.08 27.76 27.87 3,935,709 -0.15(-0.55%)
Jul 19, 2012 27.96 28.06 27.48 28.02 3,844,437 +0.28(+1.02%)
Jul 18, 2012 27.53 28.10 27.47 27.74 6,003,167 +0.15(+0.53%)
Jul 17, 2012 27.18 28.03 26.89 27.59 16,209,728 +2.44(+9.70%)
Jul 16, 2012 25.18 25.68 25.05 25.15 4,711,892 -0.15(-0.61%)
Jul 13, 2012 25.13 25.52 25.07 25.31 2,609,734 +0.11(+0.45%)
Jul 12, 2012 25.27 25.31 24.91 25.19 3,584,738 -0.28(-1.08%)
Jul 11, 2012 25.64 25.68 25.25 25.47 2,743,160 -0.12(-0.47%)
Jul 10, 2012 25.83 25.94 25.45 25.59 3,119,118 -0.18(-0.69%)
Jul 09, 2012 26.31 26.34 25.71 25.77 3,287,360 -0.49(-1.88%)
Jul 06, 2012 26.48 26.65 25.92 26.26 2,402,586 -0.33(-1.25%)
Jul 05, 2012 26.40 26.70 26.35 26.59 2,121,387 +0.06(+0.24%)
Jul 03, 2012 26.41 26.54 26.25 26.53 1,350,199 +0.19(+0.71%)
Jul 02, 2012 26.38 26.70 26.17 26.34 2,457,887 +0.06(+0.22%)
Jun 29, 2012 26.24 26.54 26.20 26.29 3,124,343 +0.51(+1.98%)
Jun 28, 2012 25.72 25.81 25.39 25.77 2,395,956 -0.03(-0.13%)
Jun 27, 2012 25.99 26.15 25.77 25.81 1,881,265 -0.07(-0.28%)
Jun 26, 2012 25.76 26.05 25.69 25.88 2,132,317 +0.22(+0.87%)
Jun 25, 2012 25.97 25.97 25.46 25.66 1,860,360 -0.44(-1.69%)
Jun 22, 2012 26.16 26.23 25.93 26.10 2,037,788 +0.15(+0.59%)
Jun 21, 2012 26.42 26.53 25.88 25.95 1,919,671 -0.34(-1.29%)
Jun 20, 2012 26.36 26.44 26.07 26.29 2,129,496 +0.01(+0.03%)
Jun 19, 2012 26.36 26.55 26.21 26.28 2,792,411 +0.01(+0.03%)
Jun 18, 2012 26.21 26.43 25.95 26.27 1,834,546 +0.01(+0.05%)
Jun 15, 2012 26.20 26.49 26.02 26.26 3,358,992 +0.22(+0.86%)
Jun 14, 2012 25.85 26.20 25.77 26.03 2,405,323 +0.30(+1.16%)
Jun 13, 2012 25.89 26.12 25.63 25.73 2,483,766 -0.28(-1.09%)
Jun 12, 2012 25.60 26.05 25.48 26.02 2,711,097 +0.58(+2.29%)
Jun 11, 2012 25.87 25.93 25.42 25.43 3,058,034 -0.24(-0.95%)
Jun 08, 2012 25.71 25.84 25.33 25.68 2,499,874 +0.12(+0.48%)
Jun 07, 2012 25.83 25.97 25.49 25.56 3,488,543 -0.02(-0.09%)
Jun 06, 2012 25.18 25.65 25.13 25.58 6,563,695 +0.64(+2.57%)
Jun 05, 2012 24.55 24.98 24.54 24.94 2,733,523 +0.16(+0.65%)
Jun 04, 2012 24.72 24.95 24.43 24.78 2,757,428 +0.02(+0.07%)
Jun 01, 2012 24.92 25.13 24.64 24.76 4,156,745 -0.46(-1.83%)
May 31, 2012 25.27 25.39 24.99 25.22 2,886,932 -0.03(-0.13%)
May 30, 2012 25.31 25.43 25.07 25.26 2,024,041 -0.28(-1.08%)
May 29, 2012 25.57 25.74 25.28 25.53 2,253,364 +0.20(+0.80%)
May 25, 2012 25.23 25.45 24.96 25.33 3,247,480 +0.18(+0.71%)
May 24, 2012 25.29 25.33 24.90 25.15 5,108,400 -0.11(-0.42%)
May 23, 2012 25.34 25.39 24.89 25.26 4,194,463 -0.15(-0.61%)
May 22, 2012 25.42 25.56 25.27 25.41 3,117,451 +0.09(+0.35%)
May 21, 2012 25.11 25.39 24.78 25.32 2,688,637 +0.10(+0.39%)
May 18, 2012 25.24 25.62 25.15 25.22 4,933,020 +0.05(+0.19%)
May 17, 2012 26.03 26.05 25.16 25.18 4,063,600 -0.82(-3.15%)
May 16, 2012 26.08 26.21 25.90 25.99 3,658,030 +0.08(+0.31%)
May 15, 2012 25.84 26.26 25.73 25.91 2,330,427 +0.09(+0.35%)
May 14, 2012 26.04 26.15 25.69 25.82 9,383,177 -0.49(-1.85%)
May 11, 2012 26.20 26.59 26.09 26.31 4,099,489 +0.04(+0.15%)
May 10, 2012 26.33 26.51 26.16 26.27 14,313,961 +0.27(+1.03%)
May 09, 2012 26.12 26.12 25.67 26.00 3,282,974 -0.35(-1.32%)
May 08, 2012 26.41 26.49 25.89 26.35 3,422,037 -0.33(-1.25%)
May 07, 2012 26.71 26.76 26.51 26.68 3,357,569 -0.04(-0.15%)
May 04, 2012 27.02 27.10 26.62 26.72 2,871,868 -0.49(-1.82%)
May 03, 2012 27.36 27.46 27.02 27.22 3,310,573 -0.23(-0.83%)
May 02, 2012 27.20 27.51 27.01 27.44 6,911,448 +0.06(+0.21%)
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.