Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.36 25.38 24.95 25.27 1,438,397 +0.06(+0.23%)
Aug 30, 2012 25.14 25.36 25.09 25.21 1,725,692 +0.02(+0.09%)
Aug 29, 2012 25.23 25.36 25.11 25.19 2,141,972 +0.18(+0.73%)
Aug 27, 2012 25.03 25.12 24.90 25.01 2,363,645 +0.14(+0.56%)
Aug 24, 2012 24.81 24.95 24.73 24.87 1,507,884 -0.01(-0.06%)
Aug 23, 2012 25.23 25.23 24.74 24.88 2,059,280 -0.35(-1.39%)
Aug 22, 2012 25.05 25.33 25.05 25.23 1,642,963 +0.10(+0.38%)
Aug 21, 2012 25.11 25.38 25.04 25.14 1,649,169 +0.09(+0.35%)
Aug 20, 2012 25.66 25.76 24.96 25.05 3,043,963 -0.60(-2.34%)
Aug 17, 2012 26.08 26.31 25.55 25.65 8,236,326 +0.44(+1.74%)
Aug 16, 2012 25.27 25.44 25.20 25.21 3,393,317 -0.02(-0.09%)
Aug 15, 2012 25.08 25.26 24.93 25.23 1,635,159 +0.18(+0.73%)
Aug 14, 2012 25.20 25.35 24.97 25.05 2,422,415 -0.04(-0.15%)
Aug 13, 2012 24.93 25.16 24.65 25.09 2,367,106 +0.15(+0.59%)
Aug 10, 2012 25.30 25.36 24.71 24.94 1,994,162 -0.31(-1.22%)
Aug 09, 2012 25.30 25.43 24.86 25.25 2,695,218 -0.06(-0.23%)
Aug 08, 2012 25.09 25.52 24.93 25.31 2,484,097 +0.11(+0.44%)
Aug 07, 2012 24.93 25.33 24.88 25.20 2,882,716 +0.53(+2.16%)
Aug 06, 2012 24.86 25.14 24.65 24.66 1,803,908 -0.13(-0.53%)
Aug 03, 2012 24.52 24.93 24.44 24.79 1,525,523 +0.73(+3.04%)
Aug 02, 2012 23.76 24.32 23.76 24.06 1,813,009 +0.10(+0.40%)
Aug 01, 2012 24.33 24.39 23.84 23.97 1,964,162 -0.17(-0.70%)
Jul 31, 2012 24.40 24.63 24.10 24.14 1,573,146 -0.38(-1.55%)
Jul 30, 2012 24.57 24.81 24.39 24.52 1,556,038 -0.07(-0.30%)
Jul 27, 2012 24.31 24.77 24.22 24.59 2,223,883 +0.51(+2.12%)
Jul 26, 2012 24.06 24.20 23.68 24.08 1,927,259 +0.43(+1.82%)
Jul 25, 2012 23.99 24.06 23.61 23.65 2,469,261 -0.25(-1.04%)
Jul 24, 2012 23.95 24.09 23.68 23.89 2,058,804 +0.04(+0.18%)
Jul 23, 2012 23.81 24.07 23.41 23.85 2,176,710 -0.24(-1.00%)
Jul 20, 2012 24.43 24.44 23.98 24.09 2,523,449 -0.58(-2.37%)
Jul 19, 2012 24.55 24.85 24.33 24.68 2,791,572 +0.23(+0.93%)
Jul 18, 2012 24.01 24.60 23.86 24.45 3,304,889 +0.37(+1.52%)
Jul 17, 2012 24.18 24.46 23.80 24.08 2,825,009 +0.09(+0.37%)
Jul 16, 2012 24.03 24.44 23.93 24.00 3,649,828 -0.16(-0.67%)
Jul 13, 2012 23.57 24.25 23.56 24.16 3,257,307 +0.61(+2.58%)
Jul 12, 2012 23.03 23.80 22.95 23.55 5,360,694 +0.30(+1.29%)
Jul 11, 2012 23.04 23.31 22.80 23.25 4,860,178 +0.28(+1.21%)
Jul 10, 2012 22.85 23.19 22.84 22.97 2,689,917 +0.27(+1.18%)
Jul 09, 2012 22.60 22.78 22.51 22.70 2,272,591 -0.05(-0.22%)
Jul 06, 2012 22.75 23.08 22.55 22.76 2,673,850 -0.28(-1.23%)
Jul 05, 2012 22.41 23.12 22.41 23.04 3,013,958 +0.51(+2.26%)
Jul 03, 2012 22.28 22.71 22.28 22.53 1,008,726 +0.19(+0.85%)
Jul 02, 2012 22.23 22.54 22.13 22.34 2,495,246 +0.12(+0.52%)
Jun 29, 2012 21.67 22.31 21.62 22.23 5,314,877 +1.24(+5.92%)
Jun 28, 2012 21.05 21.24 20.69 20.98 2,876,831 -0.31(-1.43%)
Jun 27, 2012 21.26 21.43 21.09 21.29 3,160,873 +0.03(+0.14%)
Jun 26, 2012 20.84 21.47 20.70 21.26 3,366,019 +0.49(+2.38%)
Jun 25, 2012 20.94 21.02 20.66 20.76 2,798,413 -0.44(-2.06%)
Jun 22, 2012 21.51 21.56 21.15 21.20 3,324,593 -0.16(-0.75%)
Jun 21, 2012 21.80 21.80 21.26 21.36 3,184,613 -0.32(-1.47%)
Jun 20, 2012 21.59 21.80 21.45 21.68 2,536,952 +0.07(+0.30%)
Jun 19, 2012 21.84 21.84 21.43 21.61 4,825,512 -0.09(-0.40%)
Jun 18, 2012 21.51 21.73 21.19 21.70 2,852,143 +0.02(+0.10%)
Jun 15, 2012 21.74 21.80 21.56 21.68 2,439,973 +0.06(+0.27%)
Jun 14, 2012 21.71 21.91 21.38 21.62 3,193,456 +0.00(+0.00%)
Jun 13, 2012 22.39 22.51 21.49 21.62 4,252,912 -0.84(-3.75%)
Jun 12, 2012 22.26 22.51 22.00 22.46 1,964,705 +0.32(+1.44%)
Jun 11, 2012 22.89 23.05 22.12 22.15 2,261,554 -0.52(-2.31%)
Jun 08, 2012 22.19 22.73 22.15 22.67 2,911,789 +0.46(+2.06%)
Jun 07, 2012 22.86 23.40 21.98 22.21 2,551,070 -0.44(-1.93%)
Jun 06, 2012 22.32 22.70 22.27 22.65 3,543,076 +0.56(+2.53%)
Jun 05, 2012 21.78 22.14 21.67 22.09 2,530,419 +0.31(+1.40%)
Jun 04, 2012 22.06 22.27 21.50 21.78 3,946,360 -0.29(-1.32%)
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.