Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.50 21.53 21.27 21.34 6,800,025 -0.34(-1.58%)
Sep 27, 2012 21.60 21.69 21.48 21.68 6,809,819 +0.34(+1.58%)
Sep 26, 2012 21.58 21.64 21.31 21.34 7,855,036 -0.32(-1.49%)
Sep 25, 2012 21.90 21.96 21.66 21.67 9,919,783 -0.13(-0.58%)
Sep 24, 2012 21.66 21.79 21.58 21.79 6,948,943 +0.13(+0.60%)
Sep 21, 2012 21.79 21.86 21.65 21.66 6,686,577 -0.15(-0.67%)
Sep 20, 2012 21.70 21.87 21.49 21.81 9,474,017 +0.10(+0.46%)
Sep 19, 2012 21.68 21.85 21.54 21.71 8,165,667 +0.11(+0.51%)
Sep 18, 2012 21.49 21.67 21.47 21.60 12,868,320 -0.20(-0.92%)
Sep 17, 2012 22.09 22.25 21.71 21.80 20,713,300 -0.30(-1.35%)
Sep 14, 2012 22.06 22.14 21.94 22.09 16,333,260 +0.12(+0.55%)
Sep 13, 2012 21.54 22.03 21.47 21.97 12,880,815 +0.52(+2.44%)
Sep 12, 2012 21.39 21.52 21.33 21.45 8,163,192 +0.00(+0.02%)
Sep 11, 2012 21.31 21.59 21.29 21.44 23,179,730 +0.27(+1.26%)
Sep 10, 2012 21.17 21.28 21.11 21.18 11,911,445 +0.06(+0.26%)
Sep 07, 2012 20.72 21.15 20.68 21.12 11,120,672 +0.38(+1.82%)
Sep 06, 2012 20.37 20.81 20.37 20.74 9,898,191 +0.41(+2.03%)
Sep 05, 2012 20.39 20.58 20.32 20.33 16,539,517 -0.64(-3.05%)
Sep 04, 2012 21.21 21.23 20.93 20.97 4,603,569 -0.22(-1.02%)
Aug 31, 2012 21.29 21.35 21.11 21.19 6,800,656 +0.08(+0.36%)
Aug 30, 2012 21.19 21.19 21.02 21.11 4,963,526 -0.03(-0.14%)
Aug 29, 2012 21.22 21.29 21.14 21.14 4,504,823 -0.12(-0.55%)
Aug 27, 2012 21.25 21.43 21.23 21.26 5,177,160 +0.01(+0.02%)
Aug 24, 2012 21.14 21.33 21.09 21.25 6,726,174 -0.03(-0.14%)
Aug 23, 2012 21.46 21.46 21.27 21.28 5,922,793 -0.20(-0.91%)
Aug 22, 2012 21.36 21.51 21.28 21.48 6,799,104 +0.12(+0.57%)
Aug 21, 2012 21.49 21.56 21.31 21.36 7,357,566 -0.15(-0.68%)
Aug 20, 2012 21.47 21.52 21.37 21.50 4,826,314 -0.02(-0.07%)
Aug 17, 2012 21.59 21.60 21.48 21.52 7,132,843 -0.02(-0.07%)
Aug 16, 2012 21.41 21.58 21.35 21.54 6,946,956 +0.16(+0.73%)
Aug 15, 2012 21.34 21.42 21.30 21.38 6,180,157 +0.13(+0.62%)
Aug 14, 2012 21.31 21.43 21.21 21.25 8,498,764 +0.05(+0.21%)
Aug 13, 2012 21.24 21.34 21.17 21.20 5,048,198 -0.16(-0.73%)
Aug 10, 2012 21.12 21.39 21.06 21.36 6,286,768 +0.09(+0.43%)
Aug 09, 2012 21.10 21.34 21.09 21.27 9,692,440 -0.01(-0.05%)
Aug 08, 2012 21.20 21.36 21.16 21.28 9,726,364 +0.11(+0.52%)
Aug 07, 2012 21.02 21.23 20.98 21.17 17,771,606 +0.51(+2.48%)
Aug 06, 2012 20.46 20.72 20.46 20.65 8,777,474 +0.22(+1.07%)
Aug 03, 2012 20.25 20.49 20.22 20.44 12,254,366 +0.54(+2.70%)
Aug 02, 2012 19.94 20.16 19.78 19.90 13,036,423 -0.10(-0.50%)
Aug 01, 2012 19.82 20.12 19.67 20.00 17,645,922 +0.12(+0.63%)
Jul 31, 2012 19.91 20.15 19.83 19.87 26,816,914 -0.96(-4.59%)
Jul 30, 2012 20.83 20.94 20.77 20.83 10,545,038 +0.13(+0.65%)
Jul 27, 2012 20.61 20.75 20.44 20.69 14,913,929 +0.32(+1.56%)
Jul 26, 2012 20.27 20.43 20.19 20.38 13,052,464 +0.51(+2.58%)
Jul 25, 2012 19.84 20.44 19.77 19.86 10,498,622 +0.03(+0.18%)
Jul 24, 2012 20.08 20.11 19.63 19.83 10,068,307 -0.29(-1.46%)
Jul 23, 2012 19.93 20.15 19.82 20.12 10,363,792 -0.57(-2.77%)
Jul 20, 2012 20.57 20.70 20.52 20.69 10,081,703 -0.15(-0.74%)
Jul 19, 2012 20.81 20.91 20.73 20.85 9,530,430 +0.06(+0.29%)
Jul 18, 2012 20.66 20.84 20.59 20.79 9,789,339 +0.02(+0.12%)
Jul 17, 2012 20.76 20.77 20.56 20.76 15,750,013 +0.17(+0.82%)
Jul 16, 2012 20.61 20.67 20.45 20.59 13,401,613 +0.20(+0.98%)
Jul 13, 2012 20.19 20.45 20.17 20.40 12,892,355 +0.32(+1.61%)
Jul 12, 2012 20.05 20.13 19.94 20.07 13,759,231 +0.00(+0.02%)
Jul 11, 2012 19.95 20.16 19.88 20.07 8,720,458 +0.32(+1.61%)
Jul 10, 2012 19.98 19.98 19.64 19.75 8,094,043 -0.01(-0.05%)
Jul 09, 2012 19.66 19.76 19.49 19.76 6,158,972 +0.02(+0.10%)
Jul 06, 2012 19.87 19.95 19.69 19.74 11,422,585 -0.36(-1.78%)
Jul 05, 2012 20.21 20.24 20.05 20.10 8,271,342 -0.23(-1.13%)
Jul 03, 2012 20.16 20.37 20.16 20.33 8,316,928 +0.06(+0.30%)
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.