Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.76 20.97 20.67 20.75 322,035 +0.01(+0.05%)
Oct 26, 2012 20.64 20.74 20.74 20.74 240,800 -0.01(-0.05%)
Oct 25, 2012 20.83 20.84 20.51 20.75 519,431 +0.12(+0.58%)
Oct 24, 2012 20.79 20.84 20.42 20.63 897,491 -0.20(-0.96%)
Oct 23, 2012 20.97 20.97 20.61 20.83 996,874 -0.97(-4.45%)
Oct 19, 2012 22.54 22.58 21.76 21.80 630,327 -0.51(-2.29%)
Oct 18, 2012 22.06 22.45 22.00 22.31 286,356 -0.02(-0.09%)
Oct 17, 2012 22.43 22.53 22.23 22.33 252,903 -0.01(-0.04%)
Oct 16, 2012 22.20 22.36 22.19 22.34 322,715 +0.11(+0.47%)
Oct 15, 2012 21.94 22.30 21.76 22.23 383,300 -0.02(-0.07%)
Oct 12, 2012 22.35 22.47 22.11 22.25 344,309 -0.18(-0.80%)
Oct 11, 2012 22.45 22.55 22.21 22.43 437,331 +0.27(+1.22%)
Oct 10, 2012 22.44 22.73 22.07 22.16 491,083 -0.19(-0.85%)
Oct 09, 2012 21.88 22.54 21.88 22.35 683,330 +0.61(+2.81%)
Oct 08, 2012 21.62 21.77 21.58 21.74 384,371 -0.08(-0.37%)
Oct 05, 2012 22.04 22.06 21.58 21.82 674,295 -0.39(-1.76%)
Oct 04, 2012 21.57 22.28 21.47 22.21 1,036,653 +0.91(+4.27%)
Oct 03, 2012 21.95 21.96 21.23 21.30 1,617,936 -0.95(-4.27%)
Oct 02, 2012 22.47 22.50 22.23 22.25 218,695 -0.16(-0.71%)
Oct 01, 2012 22.55 22.63 22.36 22.41 382,053 +0.09(+0.40%)
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 22.09 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%)
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.