Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.31 22.44 22.18 22.32 325,843 -0.02(-0.09%)
Sep 27, 2012 22.11 22.41 22.04 22.34 576,078 +0.56(+2.57%)
Sep 26, 2012 21.88 21.89 21.53 21.78 997,978 -0.31(-1.40%)
Sep 25, 2012 22.45 22.58 22.08 22.09 413,943 -0.21(-0.94%)
Sep 24, 2012 22.25 22.33 22.09 22.30 520,436 -0.28(-1.24%)
Sep 21, 2012 22.68 22.75 22.47 22.58 695,503 +0.01(+0.04%)
Sep 20, 2012 22.30 22.59 22.25 22.57 510,616 +0.23(+1.04%)
Sep 19, 2012 22.91 22.92 22.22 22.34 2,203,835 -0.98(-4.21%)
Sep 18, 2012 23.48 23.59 23.21 23.32 417,601 -0.13(-0.55%)
Sep 17, 2012 24.24 24.33 23.11 23.45 1,542,653 -0.78(-3.22%)
Sep 14, 2012 24.28 24.44 24.08 24.23 699,019 +0.26(+1.08%)
Sep 13, 2012 24.02 24.06 23.57 23.97 673,915 +0.32(+1.35%)
Sep 12, 2012 23.74 23.82 23.60 23.65 323,503 -0.05(-0.21%)
Sep 11, 2012 23.69 23.77 23.61 23.70 278,043 +0.18(+0.77%)
Sep 10, 2012 23.38 23.59 23.33 23.52 367,121 -0.02(-0.08%)
Sep 07, 2012 23.25 23.62 22.95 23.54 792,657 +0.44(+1.90%)
Sep 06, 2012 23.61 23.88 23.10 23.10 541,429 -0.20(-0.86%)
Sep 05, 2012 23.24 23.33 22.99 23.30 252,667 +0.00(+0.00%)
Sep 04, 2012 23.59 23.60 23.18 23.30 410,525 -0.25(-1.06%)
Aug 31, 2012 23.53 23.67 23.16 23.55 794,059 +0.45(+1.95%)
Aug 30, 2012 23.22 23.25 22.90 23.10 492,812 -0.11(-0.47%)
Aug 29, 2012 23.44 23.46 23.14 23.21 424,171 -0.15(-0.64%)
Aug 27, 2012 23.24 23.37 23.05 23.36 553,156 -0.03(-0.13%)
Aug 24, 2012 23.56 23.74 23.37 23.39 335,252 -0.06(-0.26%)
Aug 23, 2012 23.88 23.94 23.39 23.45 740,067 -0.33(-1.39%)
Aug 22, 2012 23.60 23.84 23.56 23.78 1,157,779 +0.17(+0.72%)
Aug 21, 2012 23.85 23.91 23.58 23.61 771,229 +0.11(+0.47%)
Aug 20, 2012 23.49 23.53 23.27 23.50 1,222,403 -0.08(-0.34%)
Aug 17, 2012 23.45 23.59 23.30 23.58 815,958 +0.28(+1.20%)
Aug 16, 2012 23.15 23.45 23.04 23.30 779,300 +0.24(+1.04%)
Aug 15, 2012 22.72 23.24 22.71 23.06 432,032 +0.21(+0.92%)
Aug 14, 2012 22.85 22.98 22.75 22.85 339,311 +0.17(+0.75%)
Aug 13, 2012 22.90 22.92 22.51 22.68 521,187 -0.17(-0.74%)
Aug 10, 2012 22.54 22.85 22.45 22.85 516,287 -0.03(-0.13%)
Aug 09, 2012 22.88 23.04 22.79 22.88 755,002 +0.06(+0.26%)
Aug 08, 2012 22.94 23.18 22.73 22.82 1,137,673 -0.03(-0.13%)
Aug 07, 2012 22.68 23.10 22.61 22.85 534,269 +0.35(+1.56%)
Aug 06, 2012 22.17 22.56 22.16 22.50 748,184 +0.23(+1.03%)
Aug 03, 2012 21.90 22.41 21.88 22.27 941,070 +0.99(+4.65%)
Aug 02, 2012 21.26 21.57 21.17 21.28 995,201 -0.38(-1.73%)
Aug 01, 2012 21.56 21.83 21.45 21.66 642,865 +0.32(+1.48%)
Jul 31, 2012 21.88 21.90 21.31 21.34 551,554 -0.53(-2.42%)
Jul 30, 2012 21.95 22.05 21.82 21.87 488,094 -0.15(-0.68%)
Jul 27, 2012 21.90 22.09 21.81 22.02 342,333 +0.20(+0.92%)
Jul 26, 2012 22.01 22.06 21.74 21.82 660,933 +0.13(+0.62%)
Jul 25, 2012 21.62 21.80 21.17 21.68 593,522 +0.05(+0.25%)
Jul 24, 2012 21.61 21.72 21.44 21.63 793,590 +0.09(+0.42%)
Jul 23, 2012 21.56 21.91 21.43 21.54 1,201,092 -0.87(-3.88%)
Jul 20, 2012 22.37 22.54 22.25 22.41 849,778 -0.29(-1.28%)
Jul 19, 2012 22.42 22.82 22.40 22.70 956,601 +0.65(+2.95%)
Jul 18, 2012 21.88 22.07 21.83 22.05 689,674 +0.23(+1.05%)
Jul 17, 2012 21.85 21.93 21.42 21.82 595,500 +0.18(+0.83%)
Jul 16, 2012 21.39 21.69 21.27 21.64 415,204 +0.32(+1.50%)
Jul 13, 2012 21.13 21.47 21.13 21.32 423,451 +0.32(+1.52%)
Jul 12, 2012 20.76 21.14 20.60 21.00 488,694 -0.07(-0.33%)
Jul 11, 2012 20.85 21.18 20.75 21.07 780,348 +0.51(+2.48%)
Jul 10, 2012 20.97 20.99 20.46 20.56 375,864 -0.42(-2.00%)
Jul 09, 2012 20.66 21.18 20.65 20.98 389,568 +0.40(+1.94%)
Jul 06, 2012 20.73 20.86 20.55 20.58 933,644 -0.74(-3.47%)
Jul 05, 2012 21.37 21.59 21.21 21.32 827,116 -0.21(-0.98%)
Jul 03, 2012 21.35 21.59 21.26 21.53 969,763 +1.04(+5.08%)
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.