Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.42 24.48 24.06 24.08 67,023,472 -0.32(-1.33%)
Sep 27, 2012 24.41 24.60 24.19 24.40 58,245,980 -0.00(-0.02%)
Sep 26, 2012 24.50 24.76 24.31 24.41 67,565,232 -0.18(-0.74%)
Sep 25, 2012 25.04 25.08 24.57 24.59 67,052,360 -0.32(-1.27%)
Sep 24, 2012 25.08 25.14 24.79 24.91 57,846,520 -0.33(-1.31%)
Sep 21, 2012 25.43 25.58 25.16 25.24 126,489,224 -0.21(-0.83%)
Sep 20, 2012 25.04 25.47 25.01 25.45 56,283,320 +0.32(+1.28%)
Sep 19, 2012 25.16 25.24 25.12 25.13 60,398,456 -0.10(-0.39%)
Sep 18, 2012 25.16 25.25 25.11 25.23 42,669,976 -0.03(-0.11%)
Sep 17, 2012 25.24 25.29 25.12 25.25 45,094,832 +0.00(+0.00%)
Sep 14, 2012 25.09 25.29 24.93 25.25 63,551,516 +0.22(+0.89%)
Sep 13, 2012 24.99 25.23 24.60 25.03 55,670,164 +0.13(+0.50%)
Sep 12, 2012 25.04 25.23 24.87 24.91 40,496,032 -0.01(-0.03%)
Sep 11, 2012 24.83 25.01 24.77 24.91 31,122,170 +0.06(+0.23%)
Sep 10, 2012 24.95 25.00 24.69 24.86 50,082,100 -0.19(-0.74%)
Sep 07, 2012 25.12 25.14 24.87 25.04 52,713,228 -0.32(-1.26%)
Sep 06, 2012 24.68 25.38 24.65 25.36 59,765,656 +0.77(+3.14%)
Sep 05, 2012 24.45 24.70 24.44 24.59 41,586,576 +0.00(+0.02%)
Sep 04, 2012 24.64 24.81 24.40 24.59 60,009,452 -0.35(-1.41%)
Aug 31, 2012 24.76 25.05 24.58 24.94 45,226,972 +0.40(+1.65%)
Aug 30, 2012 24.70 24.77 24.45 24.53 29,625,940 -0.27(-1.08%)
Aug 29, 2012 24.80 24.88 24.63 24.80 28,853,448 -0.03(-0.13%)
Aug 27, 2012 25.03 25.05 24.75 24.83 42,873,380 +0.11(+0.43%)
Aug 24, 2012 24.48 24.78 24.42 24.73 28,364,444 +0.25(+1.01%)
Aug 23, 2012 24.59 24.60 24.34 24.48 35,042,944 -0.23(-0.93%)
Aug 22, 2012 24.75 24.89 24.65 24.71 41,323,976 -0.21(-0.84%)
Aug 21, 2012 24.89 25.05 24.77 24.92 35,620,928 +0.05(+0.19%)
Aug 20, 2012 24.94 24.96 24.74 24.87 29,336,552 -0.13(-0.52%)
Aug 17, 2012 25.02 25.02 24.75 25.00 40,286,044 +0.10(+0.39%)
Aug 16, 2012 24.57 25.04 24.48 24.91 44,228,036 +0.47(+1.92%)
Aug 15, 2012 24.36 24.50 24.29 24.44 30,094,508 +0.06(+0.23%)
Aug 14, 2012 24.52 24.59 24.28 24.38 42,700,764 -0.05(-0.20%)
Aug 13, 2012 24.40 24.48 24.24 24.43 28,674,172 -0.02(-0.10%)
Aug 10, 2012 24.52 24.61 24.32 24.45 34,601,380 -0.06(-0.26%)
Aug 09, 2012 24.43 24.64 24.36 24.52 30,989,428 +0.14(+0.56%)
Aug 08, 2012 24.28 24.49 24.20 24.38 32,665,782 +0.06(+0.23%)
Aug 07, 2012 24.17 24.40 24.01 24.32 34,837,040 +0.25(+1.03%)
Aug 06, 2012 24.11 24.20 23.96 24.07 34,176,304 +0.16(+0.67%)
Aug 03, 2012 23.74 24.07 23.70 23.91 44,612,204 +0.45(+1.92%)
Aug 02, 2012 23.48 23.73 23.29 23.46 49,164,592 -0.18(-0.75%)
Aug 01, 2012 23.79 23.83 23.48 23.64 39,463,436 -0.05(-0.20%)
Jul 31, 2012 23.70 23.88 23.58 23.69 46,801,612 -0.14(-0.57%)
Jul 30, 2012 23.91 23.97 23.68 23.83 35,958,776 -0.09(-0.39%)
Jul 27, 2012 23.70 23.99 23.46 23.92 55,042,776 +0.48(+2.04%)
Jul 26, 2012 23.50 23.71 23.38 23.44 56,357,360 +0.27(+1.14%)
Jul 25, 2012 23.50 23.58 23.13 23.17 56,703,180 -0.26(-1.10%)
Jul 24, 2012 23.50 23.60 23.23 23.43 59,355,268 -0.10(-0.44%)
Jul 23, 2012 23.77 23.78 23.32 23.54 68,578,872 -0.67(-2.77%)
Jul 20, 2012 24.92 24.96 24.15 24.21 79,652,992 -0.44(-1.79%)
Jul 19, 2012 24.52 24.76 24.42 24.65 57,908,520 +0.17(+0.71%)
Jul 18, 2012 23.79 24.48 23.68 24.48 51,116,556 +0.64(+2.66%)
Jul 17, 2012 23.83 24.00 23.47 23.84 42,012,288 +0.18(+0.75%)
Jul 16, 2012 23.70 23.74 23.34 23.66 34,709,368 +0.04(+0.17%)
Jul 13, 2012 23.12 23.70 23.09 23.62 48,623,696 +0.61(+2.65%)
Jul 12, 2012 23.43 23.46 22.94 23.01 79,026,576 -0.54(-2.29%)
Jul 11, 2012 23.88 23.90 23.40 23.55 48,747,040 -0.35(-1.48%)
Jul 10, 2012 24.18 24.29 23.72 23.91 46,693,208 -0.21(-0.87%)
Jul 09, 2012 24.21 24.30 23.94 24.11 38,168,384 -0.15(-0.61%)
Jul 06, 2012 24.61 24.68 24.07 24.26 47,643,948 -0.41(-1.68%)
Jul 05, 2012 24.59 24.74 24.42 24.68 35,828,836 -0.05(-0.20%)
Jul 03, 2012 24.30 24.73 24.25 24.73 26,052,236 +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.