Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.06 23.06 22.59 22.66 47,926,536 -0.43(-1.86%)
Sep 27, 2012 22.76 23.14 22.65 23.09 43,871,128 +0.44(+1.94%)
Sep 26, 2012 22.57 22.75 22.48 22.64 49,713,316 +0.11(+0.49%)
Sep 25, 2012 22.95 22.96 22.51 22.54 49,511,856 -0.26(-1.14%)
Sep 24, 2012 22.93 22.95 22.52 22.80 48,846,432 -0.33(-1.43%)
Sep 21, 2012 23.22 23.27 23.01 23.12 56,249,064 -0.05(-0.23%)
Sep 20, 2012 23.09 23.18 22.99 23.18 33,081,324 +0.03(+0.12%)
Sep 19, 2012 23.50 23.51 23.14 23.15 39,444,604 -0.22(-0.94%)
Sep 18, 2012 23.31 23.52 23.14 23.37 41,948,104 +0.06(+0.26%)
Sep 17, 2012 23.29 23.44 23.16 23.31 36,167,464 -0.06(-0.26%)
Sep 14, 2012 23.45 23.54 23.23 23.37 47,987,872 +0.02(+0.06%)
Sep 13, 2012 23.01 23.41 22.83 23.36 52,982,348 +0.16(+0.71%)
Sep 12, 2012 23.39 23.58 23.06 23.19 44,862,188 -0.15(-0.64%)
Sep 11, 2012 23.30 23.65 23.20 23.34 54,237,176 +0.08(+0.34%)
Sep 10, 2012 23.95 24.60 23.17 23.26 80,571,584 -0.93(-3.84%)
Sep 07, 2012 24.13 24.70 24.01 24.19 86,289,480 -0.90(-3.61%)
Sep 06, 2012 24.47 25.10 24.46 25.09 40,182,256 +0.70(+2.89%)
Sep 05, 2012 24.40 24.78 24.19 24.39 38,594,736 -0.02(-0.10%)
Sep 04, 2012 25.03 25.06 24.27 24.41 40,688,000 -0.41(-1.67%)
Aug 31, 2012 24.50 25.00 24.48 24.83 43,448,216 +0.56(+2.31%)
Aug 30, 2012 24.57 24.64 24.15 24.27 37,182,040 -0.40(-1.61%)
Aug 29, 2012 24.93 24.96 24.54 24.67 60,462,312 -0.17(-0.69%)
Aug 27, 2012 24.86 24.94 24.75 24.84 34,424,504 -0.07(-0.28%)
Aug 24, 2012 25.05 25.07 24.70 24.91 45,187,476 -0.13(-0.52%)
Aug 23, 2012 25.58 25.59 24.93 25.04 51,397,532 -0.69(-2.68%)
Aug 22, 2012 25.89 26.01 25.66 25.73 33,619,372 -0.38(-1.46%)
Aug 21, 2012 26.33 26.34 25.99 26.11 31,658,744 -0.12(-0.46%)
Aug 20, 2012 26.22 26.33 26.10 26.23 25,600,754 -0.10(-0.38%)
Aug 17, 2012 26.57 26.63 26.21 26.33 30,379,904 -0.26(-0.98%)
Aug 16, 2012 26.44 26.65 26.34 26.59 25,699,664 +0.32(+1.22%)
Aug 15, 2012 26.23 26.47 26.19 26.27 26,080,908 -0.21(-0.79%)
Aug 14, 2012 26.80 26.81 26.38 26.48 27,469,588 -0.21(-0.79%)
Aug 13, 2012 26.76 26.83 26.41 26.69 23,618,522 -0.19(-0.71%)
Aug 10, 2012 26.70 26.90 26.53 26.88 24,931,992 +0.18(+0.67%)
Aug 09, 2012 26.64 26.89 26.57 26.70 26,465,224 +0.10(+0.38%)
Aug 08, 2012 26.48 26.74 26.30 26.60 27,034,320 +0.10(+0.38%)
Aug 07, 2012 26.46 26.64 26.35 26.50 27,062,476 +0.19(+0.72%)
Aug 06, 2012 26.22 26.56 26.20 26.31 24,613,116 +0.08(+0.30%)
Aug 03, 2012 26.25 26.35 25.98 26.23 30,701,164 +0.32(+1.24%)
Aug 02, 2012 25.74 26.26 25.68 25.91 34,309,876 -0.02(-0.08%)
Aug 01, 2012 25.83 26.00 25.67 25.93 29,207,692 +0.23(+0.89%)
Jul 31, 2012 25.76 26.04 25.70 25.70 26,616,898 -0.06(-0.23%)
Jul 30, 2012 25.98 26.20 25.68 25.76 25,878,100 -0.26(-1.00%)
Jul 27, 2012 25.68 26.07 25.47 26.02 33,345,264 +0.52(+2.04%)
Jul 26, 2012 25.59 25.84 25.34 25.50 37,808,172 +0.37(+1.47%)
Jul 25, 2012 25.02 25.52 25.00 25.13 34,407,524 +0.12(+0.50%)
Jul 24, 2012 25.19 25.22 24.79 25.00 33,637,572 -0.26(-1.01%)
Jul 23, 2012 25.05 25.36 24.80 25.26 36,377,260 -0.26(-1.02%)
Jul 20, 2012 25.87 26.00 25.50 25.52 48,849,276 -0.54(-2.07%)
Jul 19, 2012 26.35 26.35 25.82 26.06 36,555,764 -0.15(-0.57%)
Jul 18, 2012 25.20 26.42 25.05 26.21 67,482,624 +0.83(+3.27%)
Jul 17, 2012 25.33 25.66 24.85 25.38 63,469,204 +0.25(+0.99%)
Jul 16, 2012 25.23 25.31 25.00 25.13 36,983,312 -0.12(-0.48%)
Jul 13, 2012 24.80 25.39 24.76 25.25 35,972,080 +0.51(+2.06%)
Jul 12, 2012 25.16 25.17 24.68 24.74 53,147,564 -0.65(-2.56%)
Jul 11, 2012 25.57 25.62 25.22 25.39 34,808,544 -0.17(-0.67%)
Jul 10, 2012 25.85 26.42 25.44 25.56 47,231,572 -0.61(-2.33%)
Jul 09, 2012 26.05 26.21 25.81 26.17 27,896,400 +0.02(+0.06%)
Jul 06, 2012 26.44 26.50 25.93 26.16 32,524,052 -0.39(-1.49%)
Jul 05, 2012 26.81 26.84 26.37 26.55 20,324,408 -0.31(-1.15%)
Jul 03, 2012 26.72 26.86 26.56 26.86 12,519,339 +0.20(+0.73%)
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.