Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 19.42 19.71 19.29 19.54 3,023,104 +0.26(+1.35%)
Aug 30, 2012 19.30 19.39 19.20 19.28 2,098,926 -0.15(-0.78%)
Aug 29, 2012 19.37 19.50 19.25 19.43 1,723,328 -0.07(-0.38%)
Aug 27, 2012 19.74 19.79 19.46 19.50 1,996,189 -0.21(-1.07%)
Aug 24, 2012 19.58 19.98 19.52 19.71 3,646,348 +0.12(+0.60%)
Aug 23, 2012 19.78 20.01 19.57 19.59 4,407,914 -0.24(-1.21%)
Aug 22, 2012 20.13 20.17 19.74 19.83 3,121,291 -0.32(-1.58%)
Aug 21, 2012 20.17 20.47 20.05 20.15 2,475,559 -0.03(-0.17%)
Aug 20, 2012 20.36 20.39 20.12 20.19 4,186,754 -0.31(-1.53%)
Aug 17, 2012 20.50 20.53 20.26 20.50 3,220,728 +0.08(+0.38%)
Aug 16, 2012 20.19 20.53 20.17 20.42 3,412,914 +0.31(+1.53%)
Aug 15, 2012 19.91 20.20 19.89 20.11 2,958,607 +0.06(+0.30%)
Aug 14, 2012 20.20 20.27 19.97 20.05 2,440,492 -0.06(-0.32%)
Aug 13, 2012 20.07 20.15 19.82 20.12 3,198,797 -0.05(-0.27%)
Aug 10, 2012 19.82 20.17 19.69 20.17 3,026,867 +0.26(+1.30%)
Aug 09, 2012 19.70 20.03 19.70 19.91 3,911,753 +0.13(+0.67%)
Aug 08, 2012 19.75 19.84 19.55 19.78 3,223,505 +0.00(+0.00%)
Aug 07, 2012 19.67 19.96 19.60 19.78 3,229,564 +0.24(+1.25%)
Aug 06, 2012 19.50 19.74 19.47 19.54 2,503,739 +0.16(+0.81%)
Aug 03, 2012 19.21 19.58 19.14 19.38 4,360,014 +0.56(+2.98%)
Aug 02, 2012 19.34 19.42 18.38 18.82 8,861,994 -0.64(-3.31%)
Aug 01, 2012 19.66 19.81 19.44 19.46 3,194,755 -0.06(-0.30%)
Jul 31, 2012 19.76 19.81 19.44 19.52 4,543,472 -0.21(-1.09%)
Jul 30, 2012 19.91 20.00 19.62 19.74 3,826,915 -0.17(-0.86%)
Jul 27, 2012 19.21 20.03 19.10 19.91 7,697,069 +1.06(+5.60%)
Jul 26, 2012 18.72 18.96 18.59 18.85 5,041,498 +0.47(+2.53%)
Jul 25, 2012 18.62 18.94 18.31 18.38 6,608,646 -0.15(-0.79%)
Jul 24, 2012 19.27 19.87 18.35 18.53 11,316,214 +0.10(+0.56%)
Jul 23, 2012 17.74 18.54 17.29 18.43 7,623,621 +0.27(+1.48%)
Jul 20, 2012 18.34 18.45 18.07 18.16 4,595,556 -0.26(-1.39%)
Jul 19, 2012 18.39 18.64 18.30 18.42 3,935,807 +0.07(+0.36%)
Jul 18, 2012 17.70 18.54 17.68 18.35 4,580,533 +0.50(+2.82%)
Jul 17, 2012 17.77 18.00 17.49 17.85 4,882,107 -0.06(-0.33%)
Jul 16, 2012 18.07 18.14 17.77 17.91 2,793,623 -0.25(-1.40%)
Jul 13, 2012 17.64 18.24 17.63 18.16 5,828,859 +0.54(+3.05%)
Jul 12, 2012 17.39 17.74 17.18 17.62 7,562,567 +0.10(+0.59%)
Jul 11, 2012 17.65 17.73 17.44 17.52 9,523,352 -0.18(-1.02%)
Jul 10, 2012 18.45 18.65 17.47 17.70 13,886,583 -0.55(-3.02%)
Jul 09, 2012 18.38 18.54 18.10 18.25 3,300,868 -0.17(-0.93%)
Jul 06, 2012 18.56 18.62 18.15 18.42 3,722,833 -0.30(-1.59%)
Jul 05, 2012 18.80 18.95 18.51 18.72 4,296,156 -0.21(-1.13%)
Jul 03, 2012 18.70 18.94 18.63 18.94 2,512,274 +0.24(+1.30%)
Jul 02, 2012 19.18 19.22 18.57 18.69 4,783,592 -0.43(-2.25%)
Jun 29, 2012 18.81 19.12 18.63 19.12 5,232,852 +0.75(+4.09%)
Jun 28, 2012 18.24 18.49 18.10 18.37 4,277,982 -0.01(-0.05%)
Jun 27, 2012 18.46 18.65 18.34 18.38 3,436,387 +0.02(+0.11%)
Jun 26, 2012 18.29 18.45 18.05 18.36 3,097,989 +0.07(+0.40%)
Jun 25, 2012 18.50 18.59 18.12 18.29 4,321,408 -0.47(-2.52%)
Jun 22, 2012 18.85 18.90 18.54 18.76 21,950,164 +0.03(+0.16%)
Jun 21, 2012 19.56 19.66 18.69 18.73 5,464,326 -0.79(-4.02%)
Jun 20, 2012 19.67 19.73 19.39 19.52 3,686,073 -0.14(-0.72%)
Jun 19, 2012 19.28 19.83 19.28 19.66 4,012,608 +0.42(+2.21%)
Jun 18, 2012 19.13 19.31 19.05 19.23 2,968,600 +0.01(+0.05%)
Jun 15, 2012 19.20 19.29 18.99 19.22 4,810,422 +0.19(+1.00%)
Jun 14, 2012 18.85 19.15 18.70 19.03 5,029,180 +0.17(+0.88%)
Jun 13, 2012 19.23 19.26 18.77 18.87 4,476,359 -0.38(-1.95%)
Jun 12, 2012 18.63 19.32 18.50 19.24 9,115,673 +0.71(+3.84%)
Jun 11, 2012 19.03 19.04 18.48 18.53 4,818,885 -0.31(-1.66%)
Jun 08, 2012 18.36 18.89 18.26 18.84 4,258,640 +0.41(+2.22%)
Jun 07, 2012 18.57 18.94 18.41 18.43 4,281,510 -0.03(-0.16%)
Jun 06, 2012 18.03 18.48 18.02 18.46 4,629,482 +0.60(+3.33%)
Jun 05, 2012 17.53 17.96 17.45 17.87 5,429,210 +0.34(+1.92%)
Jun 04, 2012 17.76 17.95 17.34 17.53 5,007,048 -0.27(-1.53%)
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.