Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.65 24.74 24.35 24.45 9,124,334 -0.20(-0.80%)
Aug 30, 2012 24.37 24.98 24.15 24.65 14,717,257 +0.64(+2.67%)
Aug 29, 2012 23.95 24.07 23.91 24.01 6,729,581 +0.05(+0.23%)
Aug 27, 2012 23.96 24.05 23.92 23.95 4,403,055 -0.02(-0.09%)
Aug 24, 2012 23.66 24.01 23.66 23.97 6,114,090 +0.10(+0.43%)
Aug 23, 2012 23.94 24.03 23.78 23.87 7,762,109 -0.23(-0.94%)
Aug 22, 2012 24.01 24.22 23.98 24.09 6,733,973 -0.01(-0.06%)
Aug 21, 2012 24.32 24.42 23.98 24.11 8,637,150 -0.01(-0.06%)
Aug 20, 2012 24.53 24.59 23.99 24.12 11,089,707 -0.44(-1.81%)
Aug 17, 2012 23.96 24.73 23.90 24.57 23,146,010 +1.13(+4.80%)
Aug 16, 2012 23.68 23.77 22.76 23.44 11,996,157 -0.18(-0.78%)
Aug 15, 2012 23.71 23.81 23.58 23.62 5,518,928 +0.00(+0.00%)
Aug 14, 2012 23.73 23.81 23.56 23.62 9,378,876 -0.01(-0.06%)
Aug 13, 2012 23.34 23.64 23.32 23.64 7,381,680 +0.29(+1.23%)
Aug 10, 2012 23.58 23.58 23.13 23.35 6,387,870 -0.14(-0.61%)
Aug 09, 2012 23.60 23.66 23.32 23.49 7,374,447 -0.15(-0.64%)
Aug 08, 2012 23.06 23.84 23.04 23.64 13,570,418 +0.48(+2.06%)
Aug 07, 2012 23.10 23.29 23.08 23.17 10,346,524 +0.13(+0.56%)
Aug 06, 2012 22.82 23.13 22.78 23.04 8,050,915 +0.20(+0.87%)
Aug 03, 2012 22.51 23.20 22.42 22.84 15,944,525 +0.20(+0.87%)
Aug 02, 2012 21.81 23.00 21.51 22.64 30,615,718 +2.56(+12.75%)
Aug 01, 2012 20.22 20.42 20.07 20.08 8,685,660 -0.05(-0.24%)
Jul 31, 2012 20.27 20.30 20.06 20.13 6,309,179 -0.23(-1.11%)
Jul 30, 2012 20.43 20.61 20.31 20.35 6,913,868 -0.06(-0.30%)
Jul 27, 2012 20.42 20.59 20.30 20.42 8,844,857 +0.18(+0.88%)
Jul 26, 2012 20.31 20.44 19.96 20.24 9,773,304 +0.25(+1.23%)
Jul 25, 2012 19.88 20.20 19.84 19.99 7,709,930 +0.25(+1.28%)
Jul 24, 2012 19.95 20.01 19.55 19.74 8,063,553 -0.17(-0.86%)
Jul 23, 2012 19.56 19.99 19.42 19.91 11,924,269 -0.02(-0.10%)
Jul 20, 2012 19.88 20.02 19.74 19.93 6,536,491 -0.19(-0.95%)
Jul 19, 2012 19.97 20.16 19.87 20.12 9,872,431 +0.25(+1.24%)
Jul 18, 2012 19.37 19.99 19.34 19.88 7,535,721 +0.44(+2.28%)
Jul 17, 2012 19.21 19.52 19.15 19.43 8,721,489 +0.34(+1.79%)
Jul 16, 2012 18.99 19.26 18.88 19.09 5,394,076 +0.05(+0.25%)
Jul 13, 2012 18.57 19.08 18.55 19.04 8,696,617 +0.49(+2.65%)
Jul 12, 2012 18.40 18.63 18.14 18.55 10,214,394 +0.01(+0.07%)
Jul 11, 2012 18.70 18.87 18.43 18.54 11,727,033 -0.37(-1.95%)
Jul 10, 2012 19.36 19.47 18.80 18.91 9,465,504 -0.33(-1.74%)
Jul 09, 2012 18.95 19.34 18.93 19.24 6,530,979 +0.21(+1.11%)
Jul 06, 2012 18.96 19.13 18.87 19.03 4,939,835 -0.06(-0.32%)
Jul 05, 2012 18.85 19.19 18.85 19.09 8,296,325 +0.19(+1.01%)
Jul 03, 2012 18.73 19.04 18.69 18.90 4,771,922 +0.12(+0.62%)
Jul 02, 2012 18.68 18.89 18.40 18.78 6,218,745 +0.11(+0.58%)
Jun 29, 2012 18.20 18.73 18.20 18.68 6,772,280 +0.77(+4.29%)
Jun 28, 2012 17.84 18.19 17.64 17.91 9,800,607 -0.04(-0.23%)
Jun 27, 2012 18.09 18.24 17.85 17.95 5,866,313 -0.10(-0.53%)
Jun 26, 2012 18.00 18.15 17.83 18.04 8,740,830 +0.05(+0.30%)
Jun 25, 2012 18.37 18.44 17.96 17.99 8,038,717 -0.60(-3.22%)
Jun 22, 2012 18.71 18.73 18.43 18.59 15,174,328 +0.04(+0.22%)
Jun 21, 2012 18.78 18.89 18.48 18.55 12,355,110 -0.20(-1.09%)
Jun 20, 2012 18.65 18.84 18.52 18.75 7,087,981 +0.18(+0.99%)
Jun 19, 2012 18.43 18.65 18.40 18.57 10,052,496 +0.22(+1.18%)
Jun 18, 2012 18.12 18.46 18.00 18.35 9,152,552 +0.19(+1.05%)
Jun 15, 2012 18.01 18.23 17.95 18.16 7,897,439 +0.21(+1.17%)
Jun 14, 2012 17.42 18.00 17.38 17.95 13,160,977 +0.54(+3.12%)
Jun 13, 2012 17.59 17.68 17.35 17.40 8,928,510 -0.29(-1.65%)
Jun 12, 2012 17.40 17.74 17.40 17.70 9,190,047 +0.33(+1.92%)
Jun 11, 2012 17.97 17.98 17.33 17.36 8,030,529 -0.46(-2.59%)
Jun 08, 2012 17.34 17.83 17.29 17.83 8,766,523 +0.37(+2.10%)
Jun 07, 2012 17.53 17.70 17.36 17.46 12,674,032 +0.01(+0.04%)
Jun 06, 2012 17.47 17.56 17.35 17.45 8,926,543 +0.11(+0.63%)
Jun 05, 2012 17.16 17.40 17.11 17.34 7,176,125 +0.03(+0.20%)
Jun 04, 2012 17.22 17.36 17.00 17.31 11,694,017 +0.15(+0.87%)
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.