Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.85 22.88 22.60 22.67 6,399,523 -0.36(-1.58%)
Sep 27, 2012 22.95 23.04 22.83 23.04 6,408,741 +0.36(+1.58%)
Sep 26, 2012 22.93 22.99 22.64 22.68 7,392,398 -0.34(-1.49%)
Sep 25, 2012 23.27 23.34 23.02 23.02 9,335,537 -0.13(-0.58%)
Sep 24, 2012 23.01 23.16 22.93 23.16 6,539,670 +0.14(+0.60%)
Sep 21, 2012 23.16 23.23 23.00 23.02 6,292,757 -0.16(-0.67%)
Sep 20, 2012 23.05 23.24 22.84 23.17 8,916,025 +0.11(+0.46%)
Sep 19, 2012 23.03 23.21 22.88 23.06 7,684,733 +0.12(+0.51%)
Sep 18, 2012 22.83 23.03 22.81 22.95 12,110,413 -0.21(-0.92%)
Sep 17, 2012 23.47 23.64 23.06 23.16 19,493,346 -0.32(-1.35%)
Sep 14, 2012 23.44 23.53 23.32 23.48 15,371,279 +0.13(+0.55%)
Sep 13, 2012 22.88 23.41 22.81 23.35 12,122,172 +0.56(+2.44%)
Sep 12, 2012 22.73 22.87 22.67 22.79 7,682,403 +0.01(+0.02%)
Sep 11, 2012 22.65 22.94 22.63 22.79 21,814,510 +0.28(+1.26%)
Sep 10, 2012 22.49 22.61 22.43 22.50 11,209,896 +0.06(+0.26%)
Sep 07, 2012 22.02 22.47 21.98 22.44 10,465,697 +0.40(+1.82%)
Sep 06, 2012 21.65 22.11 21.65 22.04 9,315,216 +0.44(+2.03%)
Sep 05, 2012 21.67 21.87 21.59 21.60 15,565,387 -0.68(-3.05%)
Sep 04, 2012 22.54 22.56 22.24 22.28 4,332,432 -0.23(-1.02%)
Aug 31, 2012 22.62 22.69 22.43 22.51 6,400,117 +0.08(+0.36%)
Aug 30, 2012 22.51 22.52 22.33 22.43 4,671,189 -0.03(-0.14%)
Aug 29, 2012 22.55 22.62 22.46 22.47 4,239,502 -0.12(-0.54%)
Aug 27, 2012 22.58 22.78 22.56 22.59 4,872,240 +0.01(+0.02%)
Aug 24, 2012 22.46 22.67 22.41 22.58 6,330,022 -0.03(-0.14%)
Aug 23, 2012 22.80 22.80 22.60 22.62 5,573,958 -0.21(-0.91%)
Aug 22, 2012 22.70 22.86 22.62 22.82 6,398,656 +0.13(+0.57%)
Aug 21, 2012 22.84 22.91 22.65 22.70 6,924,226 -0.16(-0.68%)
Aug 20, 2012 22.82 22.87 22.71 22.85 4,542,058 -0.02(-0.07%)
Aug 17, 2012 22.94 22.95 22.83 22.87 6,712,739 -0.02(-0.07%)
Aug 16, 2012 22.75 22.93 22.68 22.88 6,537,800 +0.17(+0.73%)
Aug 15, 2012 22.68 22.76 22.63 22.72 5,816,164 +0.14(+0.62%)
Aug 14, 2012 22.65 22.77 22.54 22.58 7,998,211 +0.05(+0.21%)
Aug 13, 2012 22.57 22.67 22.49 22.53 4,750,874 -0.17(-0.73%)
Aug 10, 2012 22.44 22.73 22.37 22.70 5,916,496 +0.10(+0.43%)
Aug 09, 2012 22.42 22.67 22.41 22.60 9,121,584 -0.01(-0.05%)
Aug 08, 2012 22.52 22.70 22.49 22.61 9,153,510 +0.12(+0.52%)
Aug 07, 2012 22.34 22.56 22.29 22.49 16,724,904 +0.55(+2.48%)
Aug 06, 2012 21.74 22.02 21.74 21.95 8,260,503 +0.23(+1.07%)
Aug 03, 2012 21.52 21.77 21.49 21.71 11,532,615 +0.57(+2.70%)
Aug 02, 2012 21.19 21.42 21.02 21.14 12,268,611 -0.11(-0.50%)
Aug 01, 2012 21.06 21.38 20.90 21.25 16,606,622 +0.13(+0.63%)
Jul 31, 2012 21.16 21.41 21.07 21.12 25,237,468 -1.02(-4.59%)
Jul 30, 2012 22.13 22.25 22.07 22.13 9,923,962 +0.14(+0.65%)
Jul 27, 2012 21.90 22.05 21.71 21.99 14,035,537 +0.34(+1.56%)
Jul 26, 2012 21.54 21.70 21.45 21.65 12,283,707 +0.55(+2.58%)
Jul 25, 2012 21.08 21.71 21.01 21.11 9,880,280 +0.04(+0.18%)
Jul 24, 2012 21.34 21.36 20.86 21.07 9,475,310 -0.31(-1.46%)
Jul 23, 2012 21.18 21.41 21.06 21.38 9,753,391 -0.61(-2.77%)
Jul 20, 2012 21.86 21.99 21.80 21.99 9,487,917 -0.16(-0.74%)
Jul 19, 2012 22.11 22.22 22.03 22.15 8,969,113 +0.06(+0.29%)
Jul 18, 2012 21.95 22.14 21.88 22.09 9,212,772 +0.03(+0.12%)
Jul 17, 2012 22.06 22.07 21.85 22.06 14,822,377 +0.18(+0.82%)
Jul 16, 2012 21.90 21.96 21.72 21.88 12,612,292 +0.21(+0.98%)
Jul 13, 2012 21.45 21.72 21.43 21.67 12,133,029 +0.34(+1.61%)
Jul 12, 2012 21.31 21.39 21.19 21.33 12,948,847 +0.01(+0.02%)
Jul 11, 2012 21.20 21.42 21.13 21.32 8,206,845 +0.34(+1.61%)
Jul 10, 2012 21.23 21.23 20.87 20.98 7,617,325 -0.01(-0.05%)
Jul 09, 2012 20.89 20.99 20.71 20.99 5,796,224 +0.02(+0.10%)
Jul 06, 2012 21.11 21.19 20.92 20.97 10,749,824 -0.38(-1.78%)
Jul 05, 2012 21.47 21.51 21.30 21.35 7,784,182 -0.24(-1.13%)
Jul 03, 2012 21.42 21.64 21.42 21.60 7,827,082 +0.06(+0.29%)
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.