Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.85 25.07 24.73 24.89 5,107,748 +0.10(+0.40%)
Oct 26, 2012 24.95 24.79 24.79 24.79 4,336,200 -0.22(-0.90%)
Oct 25, 2012 24.95 25.09 24.70 25.01 5,347,612 +0.29(+1.19%)
Oct 24, 2012 24.80 25.15 24.29 24.72 7,923,844 -0.11(-0.44%)
Oct 23, 2012 24.71 24.89 24.61 24.83 5,629,306 -0.01(-0.06%)
Oct 19, 2012 24.95 25.10 24.68 24.84 6,711,178 -0.21(-0.84%)
Oct 18, 2012 25.04 25.23 24.86 25.05 5,616,432 -0.08(-0.34%)
Oct 17, 2012 24.86 25.18 24.72 25.14 5,909,524 +0.43(+1.76%)
Oct 16, 2012 24.50 24.85 24.46 24.70 5,246,040 +0.32(+1.29%)
Oct 15, 2012 24.17 24.42 23.95 24.39 4,165,304 +0.32(+1.33%)
Oct 12, 2012 24.12 24.19 23.76 24.07 4,188,058 -0.07(-0.31%)
Oct 11, 2012 24.00 24.29 24.00 24.14 3,821,686 +0.34(+1.43%)
Oct 10, 2012 24.01 24.08 23.71 23.80 5,326,264 -0.23(-0.94%)
Oct 09, 2012 24.28 24.41 24.00 24.03 3,017,186 -0.30(-1.25%)
Oct 08, 2012 24.13 24.39 24.10 24.33 1,793,564 +0.03(+0.12%)
Oct 05, 2012 24.40 24.58 24.16 24.30 4,771,756 +0.09(+0.37%)
Oct 04, 2012 23.92 24.25 23.85 24.21 3,917,986 +0.45(+1.89%)
Oct 03, 2012 23.90 23.94 23.62 23.76 3,727,858 -0.02(-0.06%)
Oct 02, 2012 23.93 24.05 23.62 23.78 3,872,098 -0.02(-0.08%)
Oct 01, 2012 24.09 24.23 23.73 23.80 3,606,174 -0.14(-0.58%)
Sep 28, 2012 23.79 24.04 23.60 23.94 5,449,714 +0.08(+0.34%)
Sep 27, 2012 23.52 23.89 23.48 23.86 4,728,458 +0.54(+2.29%)
Sep 26, 2012 23.73 23.74 23.17 23.33 6,583,002 -0.45(-1.91%)
Sep 25, 2012 24.24 24.41 23.77 23.78 4,998,066 -0.38(-1.55%)
Sep 24, 2012 24.02 24.32 24.00 24.16 3,936,496 +0.07(+0.27%)
Sep 21, 2012 24.45 24.45 24.08 24.09 5,947,762 -0.24(-0.97%)
Sep 20, 2012 24.21 24.38 24.01 24.33 4,114,896 +0.03(+0.10%)
Sep 19, 2012 24.34 24.46 24.20 24.30 4,158,768 -0.05(-0.18%)
Sep 18, 2012 24.46 24.51 24.23 24.34 5,546,198 -0.29(-1.18%)
Sep 17, 2012 24.74 24.85 24.51 24.64 4,767,636 -0.19(-0.79%)
Sep 14, 2012 24.77 25.12 24.70 24.83 5,309,842 +0.16(+0.65%)
Sep 13, 2012 24.27 24.76 23.95 24.67 5,900,336 +0.40(+1.65%)
Sep 12, 2012 24.24 24.46 24.13 24.27 4,460,006 -0.04(-0.16%)
Sep 11, 2012 24.00 24.38 24.00 24.31 5,287,640 +0.31(+1.29%)
Sep 10, 2012 24.21 24.30 24.00 24.00 4,507,366 -0.14(-0.60%)
Sep 07, 2012 23.81 24.26 23.79 24.14 7,385,106 +0.44(+1.86%)
Sep 06, 2012 23.17 23.73 23.13 23.70 6,611,490 +0.76(+3.33%)
Sep 05, 2012 23.21 23.31 22.90 22.94 5,617,508 -0.31(-1.33%)
Sep 04, 2012 23.13 23.31 22.96 23.25 3,749,754 +0.16(+0.69%)
Aug 31, 2012 23.17 23.29 23.00 23.09 5,148,634 +0.08(+0.35%)
Aug 30, 2012 23.02 23.12 22.88 23.01 2,780,986 -0.16(-0.67%)
Aug 29, 2012 23.14 23.24 23.04 23.17 2,822,766 +0.09(+0.39%)
Aug 27, 2012 23.17 23.26 23.01 23.08 3,100,092 -0.01(-0.06%)
Aug 24, 2012 22.78 23.15 22.76 23.09 4,462,492 +0.23(+1.03%)
Aug 23, 2012 23.00 23.02 22.74 22.86 3,041,920 -0.19(-0.82%)
Aug 22, 2012 23.20 23.25 22.89 23.05 3,411,138 -0.21(-0.90%)
Aug 21, 2012 23.18 23.45 23.05 23.25 7,355,100 +0.21(+0.89%)
Aug 20, 2012 22.98 23.14 22.87 23.05 4,198,178 -0.01(-0.04%)
Aug 17, 2012 22.99 23.08 22.76 23.06 3,990,662 +0.11(+0.48%)
Aug 16, 2012 22.85 23.04 22.69 22.95 4,036,398 +0.13(+0.57%)
Aug 15, 2012 22.61 22.95 22.57 22.82 3,613,380 +0.21(+0.91%)
Aug 14, 2012 22.95 23.02 22.55 22.61 3,923,386 -0.17(-0.72%)
Aug 13, 2012 22.82 22.88 22.61 22.78 3,954,244 -0.15(-0.65%)
Aug 10, 2012 22.77 22.98 22.65 22.93 3,995,224 +0.08(+0.35%)
Aug 09, 2012 22.60 22.95 22.51 22.85 5,128,372 -0.04(-0.17%)
Aug 08, 2012 22.60 22.95 22.60 22.89 3,753,338 +0.11(+0.50%)
Aug 07, 2012 22.60 22.97 22.52 22.77 6,703,868 +0.31(+1.36%)
Aug 06, 2012 22.36 22.62 22.29 22.47 4,396,992 +0.18(+0.81%)
Aug 03, 2012 22.05 22.48 21.91 22.29 7,532,820 +0.72(+3.34%)
Aug 02, 2012 21.75 21.77 21.20 21.57 11,320,164 -0.33(-1.51%)
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.