Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.27 27.87 27.27 27.72 1,399,814 +0.52(+1.91%)
Aug 30, 2012 26.65 27.31 26.60 27.20 1,286,486 +0.48(+1.80%)
Aug 29, 2012 26.39 26.73 26.24 26.72 776,248 -0.06(-0.24%)
Aug 27, 2012 26.98 27.00 26.72 26.79 566,160 -0.09(-0.35%)
Aug 24, 2012 26.62 26.90 26.59 26.88 698,046 +0.23(+0.86%)
Aug 23, 2012 27.01 27.08 26.65 26.65 502,220 -0.35(-1.31%)
Aug 22, 2012 27.03 27.27 26.87 27.01 808,709 -0.06(-0.23%)
Aug 21, 2012 27.10 27.38 26.97 27.07 1,156,642 -0.01(-0.03%)
Aug 20, 2012 27.07 27.22 26.94 27.08 1,464,646 +0.01(+0.03%)
Aug 17, 2012 26.94 27.25 26.89 27.07 2,542,835 +0.16(+0.61%)
Aug 16, 2012 26.86 27.03 26.82 26.91 1,631,000 +0.04(+0.15%)
Aug 15, 2012 26.81 27.08 26.76 26.87 2,476,537 +0.06(+0.23%)
Aug 14, 2012 27.20 27.37 26.74 26.80 2,489,344 -0.48(-1.78%)
Aug 13, 2012 27.98 28.01 27.12 27.29 1,892,097 -0.73(-2.62%)
Aug 10, 2012 28.10 28.10 27.85 28.02 1,087,189 -0.30(-1.05%)
Aug 09, 2012 28.32 28.52 28.14 28.32 757,789 +0.05(+0.17%)
Aug 08, 2012 28.07 28.49 28.04 28.27 833,219 -0.04(-0.14%)
Aug 07, 2012 28.77 28.81 28.04 28.31 1,529,467 -0.34(-1.17%)
Aug 06, 2012 28.80 29.09 28.60 28.65 847,292 +0.00(+0.00%)
Aug 03, 2012 28.57 28.76 28.55 28.65 827,393 +0.52(+1.86%)
Aug 02, 2012 28.20 28.41 27.78 28.12 1,244,976 -0.33(-1.15%)
Aug 01, 2012 28.48 28.76 28.41 28.45 1,204,534 +0.15(+0.52%)
Jul 31, 2012 28.23 28.55 28.16 28.30 1,102,700 +0.03(+0.11%)
Jul 30, 2012 27.80 28.30 27.74 28.27 1,272,415 +0.49(+1.77%)
Jul 27, 2012 27.39 27.95 27.20 27.78 1,040,721 +0.59(+2.18%)
Jul 26, 2012 26.58 28.27 26.58 27.19 1,483,355 +1.15(+4.41%)
Jul 25, 2012 26.01 26.12 25.76 26.04 950,782 +0.20(+0.76%)
Jul 24, 2012 26.41 26.41 25.64 25.84 1,461,969 -0.53(-2.02%)
Jul 23, 2012 26.15 26.51 25.93 26.37 1,025,980 -0.13(-0.47%)
Jul 20, 2012 26.72 26.80 26.41 26.50 687,587 -0.42(-1.57%)
Jul 19, 2012 27.11 27.26 26.83 26.92 749,766 -0.14(-0.52%)
Jul 18, 2012 26.90 27.26 26.89 27.06 974,123 +0.00(+0.00%)
Jul 17, 2012 27.00 27.09 26.58 27.06 800,596 +0.30(+1.11%)
Jul 16, 2012 26.89 27.09 26.62 26.76 998,755 -0.12(-0.46%)
Jul 13, 2012 26.48 26.95 26.44 26.89 966,342 +0.40(+1.50%)
Jul 12, 2012 26.51 26.82 26.30 26.49 884,071 -0.37(-1.37%)
Jul 11, 2012 27.06 27.12 26.62 26.86 1,169,237 -0.12(-0.46%)
Jul 10, 2012 27.19 27.39 26.93 26.98 680,651 -0.10(-0.38%)
Jul 09, 2012 27.25 27.33 26.93 27.09 743,226 -0.20(-0.72%)
Jul 06, 2012 27.09 27.42 26.87 27.28 909,302 -0.06(-0.23%)
Jul 05, 2012 27.74 27.80 27.27 27.34 914,439 -0.49(-1.77%)
Jul 03, 2012 27.26 28.05 27.26 27.84 565,756 +0.61(+2.24%)
Jul 02, 2012 27.40 27.54 27.14 27.23 993,718 -0.01(-0.03%)
Jun 29, 2012 27.58 27.58 27.05 27.23 1,242,982 +0.17(+0.64%)
Jun 28, 2012 27.05 27.27 26.70 27.06 1,044,291 -0.22(-0.80%)
Jun 27, 2012 26.96 27.35 26.70 27.28 842,483 +0.39(+1.45%)
Jun 26, 2012 26.65 27.04 26.57 26.89 1,092,181 +0.32(+1.21%)
Jun 25, 2012 26.50 26.66 26.22 26.57 1,460,275 -0.13(-0.47%)
Jun 22, 2012 26.77 26.99 26.68 26.69 1,512,159 -0.01(-0.03%)
Jun 21, 2012 27.41 27.45 26.59 26.70 1,251,768 -0.63(-2.32%)
Jun 20, 2012 27.16 27.55 26.97 27.34 1,428,205 +0.24(+0.89%)
Jun 19, 2012 26.45 27.17 26.45 27.09 1,335,552 +0.71(+2.70%)
Jun 18, 2012 26.31 26.54 26.08 26.38 932,199 -0.09(-0.32%)
Jun 15, 2012 26.47 26.52 26.11 26.47 1,477,017 +0.12(+0.44%)
Jun 14, 2012 26.26 26.56 26.09 26.35 919,525 +0.27(+1.05%)
Jun 13, 2012 26.08 26.33 25.96 26.08 1,647,939 -0.05(-0.18%)
Jun 12, 2012 26.15 26.19 25.89 26.12 1,610,390 +0.08(+0.30%)
Jun 11, 2012 26.77 26.81 26.01 26.05 1,554,246 -0.51(-1.91%)
Jun 08, 2012 26.19 26.62 26.11 26.55 1,002,338 +0.23(+0.89%)
Jun 07, 2012 26.84 27.12 26.29 26.32 1,782,887 -0.29(-1.09%)
Jun 06, 2012 26.01 26.61 25.98 26.61 1,565,962 +0.74(+2.87%)
Jun 05, 2012 25.33 25.90 25.33 25.87 1,485,421 +0.41(+1.60%)
Jun 04, 2012 25.59 25.76 25.37 25.46 2,084,559 -0.22(-0.85%)
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.