Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.25 27.36 27.16 27.17 7,003,235 -0.19(-0.68%)
Jul 30, 2012 27.35 27.54 27.23 27.36 12,226,247 -0.02(-0.09%)
Jul 27, 2012 27.04 27.46 26.97 27.38 11,873,636 +0.49(+1.83%)
Jul 26, 2012 27.08 27.16 26.70 26.89 12,161,815 +0.12(+0.47%)
Jul 25, 2012 26.97 26.98 26.61 26.77 12,258,312 +0.00(+0.00%)
Jul 24, 2012 27.20 27.24 26.60 26.77 11,166,632 -0.42(-1.55%)
Jul 23, 2012 27.12 27.25 26.91 27.19 13,624,545 -0.44(-1.58%)
Jul 20, 2012 27.55 27.70 27.48 27.62 14,223,629 -0.17(-0.62%)
Jul 19, 2012 27.62 27.86 27.45 27.80 12,314,945 +0.30(+1.08%)
Jul 18, 2012 27.19 27.55 27.16 27.50 11,549,389 +0.16(+0.60%)
Jul 17, 2012 27.15 27.39 26.92 27.34 14,733,025 +0.34(+1.27%)
Jul 16, 2012 27.04 27.09 26.77 26.99 6,064,101 -0.10(-0.37%)
Jul 13, 2012 26.70 27.16 26.70 27.09 11,037,517 +0.48(+1.79%)
Jul 12, 2012 26.44 26.78 26.27 26.62 15,829,763 -0.13(-0.50%)
Jul 11, 2012 26.93 26.93 26.58 26.75 14,151,570 -0.09(-0.32%)
Jul 10, 2012 27.38 27.48 26.69 26.84 14,818,268 -0.41(-1.49%)
Jul 09, 2012 27.38 27.43 27.13 27.24 18,505,304 -0.17(-0.63%)
Jul 06, 2012 27.40 27.46 27.24 27.41 9,401,194 -0.32(-1.15%)
Jul 05, 2012 27.65 27.90 27.53 27.73 7,398,018 -0.04(-0.14%)
Jul 03, 2012 27.49 27.85 27.45 27.77 7,543,926 +0.39(+1.42%)
Jul 02, 2012 27.46 27.52 27.08 27.38 21,956,066 -0.14(-0.51%)
Jun 29, 2012 27.39 27.52 27.15 27.52 16,202,934 +0.80(+3.01%)
Jun 28, 2012 26.45 26.75 26.31 26.72 11,125,456 +0.01(+0.03%)
Jun 27, 2012 26.56 26.76 26.45 26.71 11,739,417 +0.29(+1.11%)
Jun 26, 2012 26.42 26.57 26.19 26.42 7,003,044 +0.08(+0.31%)
Jun 25, 2012 26.36 26.50 26.19 26.34 8,452,839 -0.34(-1.26%)
Jun 22, 2012 26.68 26.77 26.38 26.67 11,528,657 +0.14(+0.53%)
Jun 21, 2012 27.42 27.44 26.50 26.53 12,695,462 -0.90(-3.27%)
Jun 20, 2012 27.52 27.72 27.24 27.43 10,691,628 -0.16(-0.57%)
Jun 19, 2012 27.24 27.71 27.22 27.59 10,528,807 +0.51(+1.90%)
Jun 18, 2012 26.84 27.14 26.72 27.07 8,581,740 +0.14(+0.52%)
Jun 15, 2012 26.75 26.95 26.66 26.93 14,074,095 +0.31(+1.16%)
Jun 14, 2012 26.46 26.66 26.32 26.62 10,882,280 +0.22(+0.82%)
Jun 13, 2012 26.66 26.80 26.33 26.41 11,169,537 -0.41(-1.53%)
Jun 12, 2012 26.46 26.82 26.30 26.82 13,442,739 +0.49(+1.86%)
Jun 11, 2012 27.05 27.15 26.30 26.33 12,741,179 -0.50(-1.85%)
Jun 08, 2012 26.51 26.84 26.31 26.82 8,202,343 +0.18(+0.67%)
Jun 07, 2012 26.92 27.10 26.55 26.65 11,964,115 +0.05(+0.18%)
Jun 06, 2012 26.16 26.60 26.16 26.60 10,736,446 +0.66(+2.53%)
Jun 05, 2012 25.62 25.98 25.59 25.94 9,836,624 +0.24(+0.95%)
Jun 04, 2012 25.74 25.76 25.28 25.70 17,335,876 +0.02(+0.09%)
Jun 01, 2012 25.78 25.99 25.66 25.68 15,886,062 -0.56(-2.13%)
May 31, 2012 26.30 26.41 25.89 26.23 12,808,686 -0.11(-0.41%)
May 30, 2012 26.53 26.64 26.31 26.34 9,443,684 -0.48(-1.79%)
May 29, 2012 26.68 26.92 26.56 26.82 12,329,458 +0.46(+1.74%)
May 25, 2012 26.45 26.57 26.27 26.37 8,837,920 -0.11(-0.41%)
May 24, 2012 26.49 26.54 26.12 26.48 14,826,967 +0.16(+0.62%)
May 23, 2012 25.77 26.36 25.50 26.31 13,724,412 +0.31(+1.19%)
May 22, 2012 26.23 26.45 25.84 26.00 11,101,554 -0.16(-0.62%)
May 21, 2012 25.44 26.21 25.44 26.16 11,053,201 +0.74(+2.93%)
May 18, 2012 25.66 25.86 25.33 25.42 18,729,834 -0.10(-0.40%)
May 17, 2012 26.21 26.22 25.52 25.52 17,700,708 -0.57(-2.20%)
May 16, 2012 26.48 26.74 26.08 26.10 15,597,806 -0.29(-1.09%)
May 15, 2012 26.79 26.91 26.34 26.38 14,834,710 -0.40(-1.49%)
May 14, 2012 26.84 27.03 26.67 26.78 16,595,117 -0.38(-1.39%)
May 11, 2012 27.03 27.41 27.01 27.16 7,866,848 -0.08(-0.28%)
May 10, 2012 27.60 27.65 27.17 27.24 10,235,734 -0.09(-0.31%)
May 09, 2012 27.12 27.65 27.06 27.32 18,567,514 -0.25(-0.90%)
May 08, 2012 27.49 27.59 27.10 27.57 15,529,018 -0.13(-0.48%)
May 07, 2012 27.55 27.82 27.49 27.70 14,249,855 +0.02(+0.08%)
May 04, 2012 27.95 28.02 27.62 27.68 15,665,756 -0.47(-1.68%)
May 03, 2012 28.45 28.50 28.07 28.15 12,326,508 -0.33(-1.14%)
May 02, 2012 28.45 28.50 28.24 28.48 8,529,516 -0.14(-0.49%)
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.