Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.43 27.45 26.64 27.08 1,907,933 -0.45(-1.64%)
Jul 30, 2012 27.43 27.64 27.36 27.53 676,077 +0.10(+0.37%)
Jul 27, 2012 26.67 27.54 26.53 27.43 1,575,271 +0.91(+3.44%)
Jul 26, 2012 26.71 26.77 26.25 26.52 1,316,803 +0.19(+0.74%)
Jul 25, 2012 26.50 26.54 26.15 26.32 1,797,398 +0.04(+0.15%)
Jul 24, 2012 27.04 27.10 26.22 26.29 1,530,892 -0.76(-2.81%)
Jul 23, 2012 26.77 27.18 26.40 27.04 941,811 -0.31(-1.13%)
Jul 20, 2012 27.90 27.91 27.26 27.35 1,112,118 -0.80(-2.83%)
Jul 19, 2012 28.08 28.37 27.90 28.15 1,218,438 +0.22(+0.80%)
Jul 18, 2012 27.12 27.97 27.08 27.93 1,550,386 +0.77(+2.82%)
Jul 17, 2012 26.86 27.37 26.33 27.16 1,555,169 +0.36(+1.33%)
Jul 16, 2012 27.00 27.25 26.67 26.80 826,205 -0.29(-1.09%)
Jul 13, 2012 26.65 27.33 26.65 27.10 1,276,875 +0.49(+1.83%)
Jul 12, 2012 26.53 26.92 26.04 26.61 3,292,599 -0.24(-0.89%)
Jul 11, 2012 27.21 27.21 26.25 26.85 2,678,260 -0.38(-1.39%)
Jul 10, 2012 27.42 27.80 27.05 27.23 1,020,206 -0.13(-0.48%)
Jul 09, 2012 27.67 27.76 27.19 27.36 1,029,154 -0.39(-1.42%)
Jul 06, 2012 28.00 28.28 27.57 27.76 1,218,729 -0.56(-1.97%)
Jul 05, 2012 28.01 28.70 27.98 28.31 1,371,879 +0.12(+0.41%)
Jul 03, 2012 27.65 28.25 27.55 28.20 1,613,425 +0.74(+2.68%)
Jul 02, 2012 27.07 27.49 26.90 27.46 2,361,570 +0.39(+1.43%)
Jun 29, 2012 26.38 27.09 26.05 27.07 1,963,868 +1.21(+4.67%)
Jun 28, 2012 25.43 25.88 25.29 25.87 999,629 +0.27(+1.06%)
Jun 27, 2012 25.89 26.02 25.41 25.60 1,027,126 -0.18(-0.69%)
Jun 26, 2012 25.87 26.03 25.36 25.77 1,417,655 -0.02(-0.06%)
Jun 25, 2012 26.21 26.25 25.70 25.79 1,340,397 -0.80(-3.00%)
Jun 22, 2012 26.31 26.71 25.99 26.59 2,360,958 +0.36(+1.36%)
Jun 21, 2012 26.45 27.29 26.16 26.23 2,814,344 -1.01(-3.70%)
Jun 20, 2012 27.60 27.88 27.19 27.24 2,373,042 -0.44(-1.59%)
Jun 19, 2012 26.56 27.76 26.56 27.68 3,153,827 +1.16(+4.38%)
Jun 18, 2012 26.40 26.61 26.07 26.52 1,316,117 +0.05(+0.18%)
Jun 15, 2012 26.09 26.52 26.01 26.47 1,991,813 +0.46(+1.79%)
Jun 14, 2012 26.11 26.53 25.67 26.01 2,209,789 -0.03(-0.12%)
Jun 13, 2012 26.76 26.95 25.96 26.04 1,905,304 -0.73(-2.72%)
Jun 12, 2012 26.68 27.02 26.43 26.77 1,298,980 +0.14(+0.52%)
Jun 11, 2012 27.50 27.56 26.45 26.63 1,941,732 -0.65(-2.38%)
Jun 08, 2012 26.62 27.28 26.48 27.28 1,657,452 +0.64(+2.41%)
Jun 07, 2012 27.00 27.23 26.58 26.63 1,881,707 -0.10(-0.38%)
Jun 06, 2012 26.63 27.04 26.47 26.73 1,771,081 +0.22(+0.82%)
Jun 05, 2012 26.08 26.61 25.89 26.52 2,204,453 +0.28(+1.06%)
Jun 04, 2012 26.43 26.69 25.83 26.24 1,587,686 -0.20(-0.76%)
Jun 01, 2012 26.48 27.02 26.13 26.44 3,286,529 -0.59(-2.18%)
May 31, 2012 27.80 27.85 26.71 27.03 3,201,544 -0.71(-2.57%)
May 30, 2012 28.25 28.26 27.59 27.74 1,458,597 -0.77(-2.69%)
May 29, 2012 28.55 28.96 28.18 28.51 2,197,765 +0.58(+2.08%)
May 25, 2012 27.83 28.01 27.76 27.93 2,178,052 +0.12(+0.45%)
May 24, 2012 27.43 27.93 27.43 27.80 2,583,305 +0.55(+2.02%)
May 23, 2012 27.72 27.83 26.99 27.25 4,166,886 -0.53(-1.92%)
May 22, 2012 28.38 28.73 27.01 27.79 8,813,196 +0.90(+3.34%)
May 21, 2012 26.90 27.13 26.24 26.89 4,590,238 +0.04(+0.14%)
May 18, 2012 27.10 27.26 26.51 26.85 2,958,414 -0.18(-0.66%)
May 17, 2012 28.14 28.17 26.90 27.03 5,332,809 -1.00(-3.56%)
May 16, 2012 29.37 29.51 27.92 28.03 5,026,444 -1.24(-4.23%)
May 15, 2012 28.73 29.58 28.58 29.27 2,805,611 +0.45(+1.56%)
May 14, 2012 28.68 29.00 28.41 28.82 1,707,955 -0.07(-0.24%)
May 11, 2012 28.98 29.34 28.76 28.89 2,453,437 -0.20(-0.69%)
May 10, 2012 29.05 29.23 28.86 29.09 2,683,678 +0.33(+1.13%)
May 09, 2012 28.44 29.03 28.28 28.76 2,688,320 +0.03(+0.11%)
May 08, 2012 29.12 29.12 28.14 28.73 4,088,179 -0.65(-2.21%)
May 07, 2012 29.78 29.85 29.31 29.38 1,952,371 -0.46(-1.56%)
May 04, 2012 30.71 30.75 29.80 29.85 2,428,565 -0.95(-3.09%)
May 03, 2012 30.87 31.56 30.63 30.80 3,647,285 -0.13(-0.43%)
May 02, 2012 29.99 31.04 29.91 30.93 2,996,573 +0.85(+2.83%)
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.