Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.85 25.03 24.75 24.80 29,956,800 -0.17(-0.66%)
Sep 27, 2012 24.78 25.01 24.70 24.96 30,067,280 +0.24(+0.99%)
Sep 26, 2012 24.98 24.99 24.62 24.72 38,359,288 -0.22(-0.86%)
Sep 25, 2012 25.29 25.58 24.93 24.93 43,891,592 -0.27(-1.07%)
Sep 24, 2012 24.97 25.30 24.94 25.20 27,333,486 +0.09(+0.36%)
Sep 21, 2012 25.44 25.46 24.99 25.11 93,960,520 -0.17(-0.65%)
Sep 20, 2012 25.16 25.30 25.03 25.28 30,977,692 -0.04(-0.14%)
Sep 19, 2012 25.60 25.74 25.31 25.31 35,866,452 -0.14(-0.54%)
Sep 18, 2012 25.38 25.55 25.26 25.45 36,605,400 +0.08(+0.31%)
Sep 17, 2012 25.61 25.84 25.36 25.37 44,927,368 -0.57(-2.21%)
Sep 14, 2012 25.56 26.28 25.54 25.95 58,498,504 +0.42(+1.63%)
Sep 13, 2012 24.66 25.59 24.52 25.53 50,007,384 +0.88(+3.55%)
Sep 12, 2012 24.63 24.74 24.56 24.65 23,877,210 +0.13(+0.53%)
Sep 11, 2012 24.51 24.82 24.49 24.52 39,792,528 -0.32(-1.27%)
Sep 10, 2012 25.04 25.09 24.84 24.84 27,317,344 -0.29(-1.17%)
Sep 07, 2012 25.10 25.27 24.95 25.13 37,286,396 +0.11(+0.46%)
Sep 06, 2012 24.40 25.10 24.40 25.02 44,756,032 +0.78(+3.23%)
Sep 05, 2012 24.30 24.42 24.23 24.24 22,115,640 -0.04(-0.15%)
Sep 04, 2012 24.44 24.51 24.22 24.27 20,492,730 -0.17(-0.68%)
Aug 31, 2012 24.42 24.56 24.37 24.44 23,509,904 +0.11(+0.47%)
Aug 30, 2012 24.38 24.45 24.28 24.32 21,083,208 -0.14(-0.59%)
Aug 29, 2012 24.49 24.62 24.47 24.47 17,634,534 +0.04(+0.15%)
Aug 27, 2012 24.48 24.60 24.36 24.43 19,235,342 -0.01(-0.06%)
Aug 24, 2012 24.27 24.57 24.24 24.44 23,225,012 +0.09(+0.35%)
Aug 23, 2012 24.53 24.57 24.33 24.36 24,426,166 -0.19(-0.76%)
Aug 22, 2012 24.65 24.75 24.49 24.54 26,266,866 -0.14(-0.58%)
Aug 21, 2012 24.59 24.96 24.49 24.69 35,204,292 +0.22(+0.91%)
Aug 20, 2012 24.44 24.56 24.40 24.47 25,271,404 +0.03(+0.12%)
Aug 17, 2012 24.60 24.63 24.39 24.44 23,573,056 -0.07(-0.29%)
Aug 16, 2012 24.50 24.56 24.26 24.51 27,288,730 +0.11(+0.47%)
Aug 15, 2012 24.42 24.54 24.29 24.39 19,170,264 +0.01(+0.03%)
Aug 14, 2012 24.49 24.58 24.32 24.39 18,387,432 +0.00(+0.00%)
Aug 13, 2012 24.17 24.44 24.12 24.39 15,854,556 +0.09(+0.38%)
Aug 10, 2012 24.11 24.38 24.09 24.29 15,889,743 +0.01(+0.03%)
Aug 09, 2012 24.24 24.40 24.14 24.29 18,139,058 +0.00(+0.00%)
Aug 08, 2012 24.15 24.38 24.04 24.29 17,329,444 +0.06(+0.24%)
Aug 07, 2012 24.40 24.54 24.23 24.23 23,595,656 -0.03(-0.12%)
Aug 06, 2012 24.58 24.66 24.25 24.26 23,770,702 -0.24(-0.99%)
Aug 03, 2012 24.09 24.54 23.99 24.50 35,135,384 +0.71(+3.00%)
Aug 02, 2012 23.99 24.03 23.43 23.79 44,116,300 -0.40(-1.65%)
Aug 01, 2012 24.20 24.83 24.11 24.19 57,573,220 +0.06(+0.27%)
Jul 31, 2012 24.13 24.26 24.06 24.12 27,198,828 -0.11(-0.44%)
Jul 30, 2012 24.36 24.54 24.19 24.23 26,790,548 -0.13(-0.54%)
Jul 27, 2012 24.16 24.53 24.15 24.36 36,177,212 +0.26(+1.10%)
Jul 26, 2012 24.02 24.14 23.74 24.10 31,905,356 +0.44(+1.85%)
Jul 25, 2012 23.80 23.84 23.54 23.66 36,397,540 -0.05(-0.21%)
Jul 24, 2012 23.90 23.94 23.51 23.71 34,938,740 -0.15(-0.63%)
Jul 23, 2012 23.70 24.05 23.64 23.86 37,086,680 -0.26(-1.09%)
Jul 20, 2012 24.23 24.46 24.09 24.12 34,824,384 -0.24(-1.00%)
Jul 19, 2012 24.29 24.50 24.23 24.36 31,799,482 +0.14(+0.56%)
Jul 18, 2012 24.20 24.35 24.07 24.23 32,726,198 -0.11(-0.47%)
Jul 17, 2012 24.39 24.44 23.97 24.34 30,430,664 +0.07(+0.29%)
Jul 16, 2012 24.20 24.51 24.06 24.27 41,690,020 +0.08(+0.32%)
Jul 13, 2012 23.34 24.23 23.30 24.19 55,433,304 +0.76(+3.23%)
Jul 12, 2012 23.56 23.63 23.29 23.44 41,987,868 -0.30(-1.26%)
Jul 11, 2012 23.44 23.82 23.38 23.74 32,607,284 +0.21(+0.91%)
Jul 10, 2012 23.89 24.03 23.37 23.52 30,665,636 -0.21(-0.87%)
Jul 09, 2012 23.57 23.95 23.57 23.73 27,624,372 +0.15(+0.64%)
Jul 06, 2012 23.37 23.67 23.27 23.58 25,172,828 -0.06(-0.24%)
Jul 05, 2012 23.73 23.80 23.54 23.64 30,734,538 -0.25(-1.05%)
Jul 03, 2012 23.92 24.06 23.79 23.89 18,974,738 -0.05(-0.21%)
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.