Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.42 24.49 24.06 24.08 67,022,008 -0.32(-1.33%)
Sep 27, 2012 24.41 24.60 24.19 24.40 58,244,712 -0.00(-0.02%)
Sep 26, 2012 24.50 24.76 24.31 24.41 67,563,752 -0.18(-0.74%)
Sep 25, 2012 25.04 25.08 24.57 24.59 67,050,900 -0.32(-1.27%)
Sep 24, 2012 25.08 25.14 24.79 24.91 57,845,260 -0.33(-1.31%)
Sep 21, 2012 25.43 25.58 25.16 25.24 126,486,464 -0.21(-0.83%)
Sep 20, 2012 25.04 25.47 25.01 25.45 56,282,092 +0.32(+1.28%)
Sep 19, 2012 25.16 25.24 25.12 25.13 60,397,140 -0.10(-0.39%)
Sep 18, 2012 25.17 25.25 25.11 25.23 42,669,048 -0.03(-0.11%)
Sep 17, 2012 25.24 25.29 25.12 25.25 45,093,848 +0.00(+0.00%)
Sep 14, 2012 25.09 25.29 24.93 25.25 63,550,132 +0.22(+0.89%)
Sep 13, 2012 25.00 25.23 24.60 25.03 55,668,948 +0.13(+0.50%)
Sep 12, 2012 25.04 25.23 24.87 24.91 40,495,148 -0.01(-0.03%)
Sep 11, 2012 24.83 25.01 24.77 24.91 31,121,490 +0.06(+0.23%)
Sep 10, 2012 24.95 25.00 24.69 24.86 50,081,008 -0.19(-0.74%)
Sep 07, 2012 25.12 25.14 24.87 25.04 52,712,080 -0.32(-1.26%)
Sep 06, 2012 24.68 25.38 24.65 25.36 59,764,352 +0.77(+3.14%)
Sep 05, 2012 24.45 24.70 24.45 24.59 41,585,668 +0.00(+0.02%)
Sep 04, 2012 24.64 24.81 24.40 24.59 60,008,144 -0.35(-1.41%)
Aug 31, 2012 24.76 25.05 24.58 24.94 45,225,984 +0.40(+1.65%)
Aug 30, 2012 24.70 24.77 24.45 24.53 29,625,294 -0.27(-1.08%)
Aug 29, 2012 24.80 24.88 24.63 24.80 28,852,820 -0.03(-0.13%)
Aug 27, 2012 25.03 25.05 24.75 24.83 42,872,444 +0.11(+0.43%)
Aug 24, 2012 24.48 24.78 24.42 24.73 28,363,826 +0.25(+1.01%)
Aug 23, 2012 24.59 24.60 24.34 24.48 35,042,180 -0.23(-0.93%)
Aug 22, 2012 24.75 24.89 24.65 24.71 41,323,076 -0.21(-0.84%)
Aug 21, 2012 24.89 25.05 24.77 24.92 35,620,152 +0.05(+0.20%)
Aug 20, 2012 24.94 24.96 24.74 24.87 29,335,914 -0.13(-0.52%)
Aug 17, 2012 25.02 25.02 24.75 25.00 40,285,164 +0.10(+0.39%)
Aug 16, 2012 24.57 25.04 24.49 24.91 44,227,072 +0.47(+1.92%)
Aug 15, 2012 24.36 24.50 24.29 24.44 30,093,852 +0.06(+0.23%)
Aug 14, 2012 24.52 24.59 24.28 24.38 42,699,836 -0.05(-0.20%)
Aug 13, 2012 24.40 24.48 24.24 24.43 28,673,544 -0.02(-0.10%)
Aug 10, 2012 24.52 24.61 24.32 24.45 34,600,624 -0.06(-0.26%)
Aug 09, 2012 24.43 24.64 24.36 24.52 30,988,752 +0.14(+0.56%)
Aug 08, 2012 24.28 24.49 24.20 24.38 32,665,066 +0.06(+0.23%)
Aug 07, 2012 24.17 24.40 24.01 24.32 34,836,276 +0.25(+1.04%)
Aug 06, 2012 24.12 24.20 23.96 24.08 34,175,556 +0.16(+0.67%)
Aug 03, 2012 23.74 24.07 23.70 23.91 44,611,228 +0.45(+1.92%)
Aug 02, 2012 23.48 23.73 23.29 23.46 49,163,516 -0.18(-0.75%)
Aug 01, 2012 23.79 23.83 23.48 23.64 39,462,572 -0.05(-0.20%)
Jul 31, 2012 23.70 23.88 23.58 23.69 46,800,588 -0.14(-0.57%)
Jul 30, 2012 23.91 23.97 23.68 23.83 35,957,988 -0.09(-0.39%)
Jul 27, 2012 23.70 23.99 23.46 23.92 55,041,572 +0.48(+2.04%)
Jul 26, 2012 23.50 23.71 23.38 23.44 56,356,128 +0.27(+1.14%)
Jul 25, 2012 23.50 23.58 23.13 23.17 56,701,936 -0.26(-1.10%)
Jul 24, 2012 23.50 23.60 23.23 23.43 59,353,968 -0.10(-0.44%)
Jul 23, 2012 23.77 23.78 23.32 23.54 68,577,368 -0.67(-2.77%)
Jul 20, 2012 24.92 24.96 24.16 24.21 79,651,256 -0.44(-1.79%)
Jul 19, 2012 24.53 24.76 24.42 24.65 57,907,252 +0.17(+0.71%)
Jul 18, 2012 23.79 24.48 23.68 24.48 51,115,436 +0.64(+2.66%)
Jul 17, 2012 23.83 24.00 23.47 23.84 42,011,368 +0.18(+0.75%)
Jul 16, 2012 23.70 23.74 23.34 23.67 34,708,612 +0.04(+0.17%)
Jul 13, 2012 23.12 23.70 23.09 23.62 48,622,632 +0.61(+2.65%)
Jul 12, 2012 23.43 23.46 22.94 23.01 79,024,848 -0.54(-2.29%)
Jul 11, 2012 23.88 23.90 23.40 23.55 48,745,972 -0.35(-1.48%)
Jul 10, 2012 24.18 24.29 23.72 23.91 46,692,188 -0.21(-0.87%)
Jul 09, 2012 24.21 24.30 23.94 24.12 38,167,552 -0.15(-0.61%)
Jul 06, 2012 24.61 24.68 24.08 24.26 47,642,908 -0.41(-1.68%)
Jul 05, 2012 24.59 24.74 24.42 24.68 35,828,052 -0.05(-0.19%)
Jul 03, 2012 24.30 24.73 24.25 24.73 26,051,666 +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.