Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.82 22.22 21.43 22.00 1,377,170 +0.31(+1.43%)
Aug 30, 2012 22.35 22.35 21.42 21.69 2,238,239 -0.68(-3.04%)
Aug 29, 2012 17.51 22.89 17.50 22.37 8,651,967 +3.26(+17.06%)
Aug 27, 2012 19.50 19.74 18.71 19.11 931,428 -0.37(-1.90%)
Aug 24, 2012 18.20 20.29 18.20 19.48 1,747,454 +1.29(+7.09%)
Aug 23, 2012 17.92 18.39 17.80 18.19 922,998 +0.32(+1.79%)
Aug 22, 2012 18.96 19.13 17.61 17.87 1,232,866 -1.13(-5.95%)
Aug 21, 2012 20.12 20.22 18.79 19.00 1,098,608 -1.22(-6.03%)
Aug 20, 2012 21.47 21.50 19.93 20.22 1,242,492 -1.28(-5.95%)
Aug 17, 2012 21.82 23.00 21.20 21.50 906,210 -0.26(-1.19%)
Aug 16, 2012 22.12 22.50 21.40 21.76 890,843 -0.35(-1.58%)
Aug 15, 2012 22.27 22.77 21.55 22.11 778,434 -0.18(-0.81%)
Aug 14, 2012 23.79 24.69 22.03 22.29 1,040,354 -1.58(-6.62%)
Aug 13, 2012 25.79 25.85 23.75 23.87 694,216 -1.98(-7.66%)
Aug 10, 2012 25.64 26.39 24.80 25.85 548,651 +0.12(+0.47%)
Aug 09, 2012 26.45 28.93 24.92 25.73 1,810,198 -0.73(-2.76%)
Aug 08, 2012 25.74 26.49 24.67 26.46 673,977 +0.62(+2.40%)
Aug 07, 2012 25.83 26.10 24.51 25.84 664,497 +0.41(+1.61%)
Aug 06, 2012 23.40 26.49 23.33 25.43 1,264,599 +2.03(+8.68%)
Aug 03, 2012 22.47 23.40 21.50 23.40 701,978 +1.40(+6.36%)
Aug 02, 2012 21.00 23.47 20.69 22.00 2,671,573 +3.18(+16.90%)
Aug 01, 2012 20.05 20.67 18.52 18.82 895,010 -1.14(-5.71%)
Jul 31, 2012 20.52 20.91 19.64 19.96 309,627 -0.66(-3.20%)
Jul 30, 2012 19.71 22.20 19.61 20.62 440,356 +1.11(+5.69%)
Jul 27, 2012 19.07 19.73 18.88 19.51 464,331 -0.17(-0.86%)
Jul 26, 2012 21.42 21.74 19.24 19.68 743,603 -1.82(-8.47%)
Jul 25, 2012 22.73 22.73 21.00 21.50 436,856 -1.01(-4.49%)
Jul 24, 2012 24.09 24.09 22.16 22.51 226,797 -0.78(-3.35%)
Jul 23, 2012 23.73 24.26 23.11 23.29 440,875 -0.76(-3.16%)
Jul 20, 2012 24.00 24.73 23.79 24.05 333,179 +0.05(+0.21%)
Jul 19, 2012 22.74 24.38 22.56 24.00 423,538 +1.30(+5.73%)
Jul 18, 2012 22.94 23.22 22.49 22.70 271,649 -0.32(-1.39%)
Jul 17, 2012 21.95 23.33 21.43 23.02 404,322 +1.59(+7.42%)
Jul 16, 2012 21.57 21.68 21.00 21.43 244,123 -0.21(-0.97%)
Jul 13, 2012 22.38 22.89 21.50 21.64 318,546 -0.50(-2.26%)
Jul 12, 2012 21.01 22.17 20.52 22.14 379,684 +0.78(+3.65%)
Jul 11, 2012 22.60 23.13 20.77 21.36 363,460 -1.27(-5.61%)
Jul 10, 2012 24.90 25.00 22.52 22.63 744,582 -2.16(-8.71%)
Jul 09, 2012 26.32 27.52 24.40 24.79 490,767 -0.51(-2.02%)
Jul 06, 2012 26.00 26.50 25.03 25.30 344,720 -0.86(-3.29%)
Jul 05, 2012 24.98 27.74 24.98 26.16 1,601,716 +1.44(+5.83%)
Jul 03, 2012 24.10 25.00 23.98 24.72 340,777 +0.98(+4.13%)
Jul 02, 2012 23.40 23.74 22.97 23.74 336,781 +1.01(+4.44%)
Jun 29, 2012 23.37 23.48 22.57 22.73 479,737 +0.22(+0.98%)
Jun 28, 2012 22.64 22.70 22.01 22.51 446,479 -0.28(-1.23%)
Jun 27, 2012 22.14 23.48 21.14 22.79 762,879 +0.75(+3.40%)
Jun 26, 2012 21.98 22.36 21.75 22.04 401,029 +0.09(+0.41%)
Jun 25, 2012 21.80 22.48 21.20 21.95 466,231 +0.31(+1.43%)
Jun 22, 2012 21.32 21.67 21.00 21.64 1,358,078 +0.64(+3.05%)
Jun 21, 2012 21.07 21.25 20.58 21.00 520,546 -0.07(-0.33%)
Jun 20, 2012 21.14 21.39 20.70 21.07 276,549 -0.32(-1.50%)
Jun 19, 2012 21.55 21.66 20.67 21.39 369,479 +0.24(+1.13%)
Jun 18, 2012 20.62 22.00 20.30 21.15 847,213 +0.02(+0.09%)
Jun 15, 2012 19.75 21.20 19.18 21.13 728,157 +1.28(+6.45%)
Jun 14, 2012 19.24 19.90 19.02 19.85 253,860 +0.07(+0.35%)
Jun 13, 2012 19.62 19.89 18.82 19.78 307,477 +0.13(+0.66%)
Jun 12, 2012 18.76 19.80 18.04 19.65 394,138 +0.80(+4.24%)
Jun 11, 2012 19.54 20.39 18.33 18.85 1,040,093 -0.79(-4.02%)
Jun 08, 2012 17.40 20.12 17.14 19.64 1,129,555 +2.12(+12.10%)
Jun 07, 2012 16.52 17.88 16.21 17.52 737,046 +1.06(+6.44%)
Jun 06, 2012 15.38 16.59 15.17 16.46 528,040 +1.24(+8.15%)
Jun 05, 2012 15.17 15.26 14.53 15.22 647,507 +0.00(+0.00%)
Jun 04, 2012 15.65 15.65 14.10 15.22 555,319 -0.47(-3.00%)
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.