Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.33 24.40 23.98 23.99 67,263,920 -0.32(-1.33%)
Sep 27, 2012 24.32 24.51 24.10 24.32 58,454,936 -0.00(-0.02%)
Sep 26, 2012 24.41 24.67 24.22 24.32 67,807,616 -0.18(-0.74%)
Sep 25, 2012 24.95 24.99 24.48 24.50 67,292,912 -0.31(-1.27%)
Sep 24, 2012 24.99 25.05 24.70 24.82 58,054,044 -0.33(-1.31%)
Sep 21, 2012 25.34 25.49 25.07 25.15 126,943,000 -0.21(-0.83%)
Sep 20, 2012 24.95 25.38 24.92 25.36 56,485,236 +0.32(+1.28%)
Sep 19, 2012 25.07 25.15 25.03 25.04 60,615,136 -0.10(-0.39%)
Sep 18, 2012 25.07 25.16 25.02 25.14 42,823,056 -0.03(-0.11%)
Sep 17, 2012 25.15 25.20 25.03 25.16 45,256,608 +0.00(+0.00%)
Sep 14, 2012 25.00 25.20 24.84 25.16 63,779,508 +0.22(+0.89%)
Sep 13, 2012 24.91 25.14 24.51 24.94 55,869,880 +0.12(+0.50%)
Sep 12, 2012 24.95 25.14 24.78 24.82 40,641,312 -0.01(-0.03%)
Sep 11, 2012 24.74 24.92 24.68 24.82 31,233,820 +0.06(+0.23%)
Sep 10, 2012 24.86 24.91 24.60 24.77 50,261,768 -0.19(-0.74%)
Sep 07, 2012 25.03 25.05 24.78 24.95 52,902,336 -0.32(-1.26%)
Sep 06, 2012 24.59 25.28 24.56 25.27 59,980,064 +0.77(+3.14%)
Sep 05, 2012 24.37 24.62 24.36 24.50 41,735,764 +0.00(+0.02%)
Sep 04, 2012 24.55 24.72 24.31 24.50 60,224,732 -0.35(-1.41%)
Aug 31, 2012 24.67 24.96 24.49 24.85 45,389,220 +0.40(+1.65%)
Aug 30, 2012 24.62 24.68 24.37 24.45 29,732,222 -0.27(-1.08%)
Aug 29, 2012 24.71 24.79 24.54 24.71 28,956,960 -0.03(-0.13%)
Aug 27, 2012 24.94 24.96 24.66 24.74 43,027,188 +0.10(+0.43%)
Aug 24, 2012 24.39 24.70 24.33 24.64 28,466,202 +0.25(+1.01%)
Aug 23, 2012 24.50 24.51 24.25 24.39 35,168,660 -0.23(-0.93%)
Aug 22, 2012 24.66 24.80 24.56 24.62 41,472,228 -0.21(-0.84%)
Aug 21, 2012 24.80 24.96 24.68 24.83 35,748,716 +0.05(+0.19%)
Aug 20, 2012 24.85 24.87 24.66 24.78 29,441,798 -0.13(-0.52%)
Aug 17, 2012 24.93 24.93 24.66 24.91 40,430,568 +0.10(+0.39%)
Aug 16, 2012 24.48 24.95 24.40 24.82 44,386,704 +0.47(+1.92%)
Aug 15, 2012 24.28 24.41 24.20 24.35 30,202,472 +0.06(+0.23%)
Aug 14, 2012 24.43 24.50 24.20 24.29 42,853,952 -0.05(-0.20%)
Aug 13, 2012 24.31 24.40 24.16 24.34 28,777,036 -0.02(-0.10%)
Aug 10, 2012 24.43 24.53 24.23 24.36 34,725,508 -0.06(-0.26%)
Aug 09, 2012 24.34 24.55 24.27 24.43 31,100,600 +0.14(+0.56%)
Aug 08, 2012 24.20 24.41 24.12 24.29 32,782,964 +0.06(+0.23%)
Aug 07, 2012 24.08 24.31 23.92 24.24 34,962,012 +0.25(+1.04%)
Aug 06, 2012 24.03 24.12 23.88 23.99 34,298,908 +0.16(+0.67%)
Aug 03, 2012 23.65 23.98 23.61 23.83 44,772,244 +0.45(+1.92%)
Aug 02, 2012 23.40 23.65 23.20 23.38 49,340,964 -0.18(-0.75%)
Aug 01, 2012 23.70 23.75 23.40 23.56 39,605,004 -0.05(-0.20%)
Jul 31, 2012 23.61 23.80 23.49 23.60 46,969,504 -0.14(-0.57%)
Jul 30, 2012 23.83 23.88 23.60 23.74 36,087,772 -0.09(-0.39%)
Jul 27, 2012 23.61 23.91 23.37 23.83 55,240,236 +0.48(+2.04%)
Jul 26, 2012 23.41 23.63 23.30 23.36 56,559,536 +0.26(+1.15%)
Jul 25, 2012 23.42 23.49 23.05 23.09 56,906,592 -0.26(-1.10%)
Jul 24, 2012 23.42 23.52 23.15 23.35 59,568,196 -0.10(-0.44%)
Jul 23, 2012 23.68 23.69 23.24 23.45 68,824,888 -0.67(-2.77%)
Jul 20, 2012 24.83 24.87 24.07 24.12 79,938,736 -0.44(-1.79%)
Jul 19, 2012 24.44 24.67 24.33 24.56 58,116,260 +0.17(+0.71%)
Jul 18, 2012 23.71 24.39 23.60 24.39 51,299,928 +0.63(+2.66%)
Jul 17, 2012 23.74 23.92 23.39 23.76 42,163,000 +0.18(+0.75%)
Jul 16, 2012 23.61 23.65 23.26 23.58 34,833,884 +0.04(+0.17%)
Jul 13, 2012 23.04 23.61 23.00 23.54 48,798,124 +0.61(+2.65%)
Jul 12, 2012 23.35 23.37 22.86 22.93 79,310,072 -0.54(-2.29%)
Jul 11, 2012 23.80 23.82 23.31 23.47 48,921,912 -0.35(-1.48%)
Jul 10, 2012 24.09 24.20 23.64 23.82 46,860,716 -0.21(-0.87%)
Jul 09, 2012 24.12 24.21 23.85 24.03 38,305,308 -0.15(-0.61%)
Jul 06, 2012 24.52 24.59 23.99 24.18 47,814,864 -0.41(-1.68%)
Jul 05, 2012 24.50 24.65 24.33 24.59 35,957,368 -0.05(-0.20%)
Jul 03, 2012 24.21 24.64 24.16 24.64 26,145,694 +0.16(+0.65%)
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.