Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.55 19.68 19.38 19.59 3,848,620 -0.06(-0.32%)
Sep 27, 2012 19.56 19.80 19.46 19.65 2,869,669 +0.12(+0.61%)
Sep 26, 2012 19.50 19.72 19.30 19.53 5,229,666 -0.32(-1.59%)
Sep 25, 2012 20.36 20.36 19.81 19.85 5,285,151 -0.43(-2.10%)
Sep 24, 2012 20.26 20.36 20.13 20.27 3,059,018 -0.03(-0.14%)
Sep 21, 2012 20.56 20.66 20.29 20.30 6,345,242 -0.23(-1.13%)
Sep 20, 2012 20.51 20.60 20.28 20.54 4,205,143 -0.16(-0.77%)
Sep 19, 2012 20.65 20.80 20.52 20.70 4,986,394 +0.07(+0.36%)
Sep 18, 2012 20.79 20.85 20.54 20.62 3,873,851 -0.22(-1.06%)
Sep 17, 2012 21.03 21.05 20.75 20.84 3,452,223 -0.23(-1.09%)
Sep 14, 2012 20.49 21.23 20.42 21.07 7,290,822 +0.60(+2.94%)
Sep 13, 2012 20.28 20.76 19.88 20.47 5,197,201 +0.19(+0.92%)
Sep 12, 2012 19.89 20.48 19.86 20.28 7,568,616 -0.13(-0.65%)
Sep 11, 2012 20.27 20.50 20.27 20.42 3,203,692 +0.09(+0.43%)
Sep 10, 2012 20.41 20.51 20.16 20.33 2,480,172 -0.09(-0.43%)
Sep 07, 2012 20.24 20.55 20.18 20.42 3,540,713 +0.34(+1.71%)
Sep 06, 2012 19.39 20.07 19.39 20.07 4,892,017 +0.88(+4.56%)
Sep 05, 2012 19.24 19.51 19.07 19.20 4,434,960 +0.03(+0.18%)
Sep 04, 2012 19.47 19.55 18.97 19.16 3,728,128 -0.37(-1.90%)
Aug 31, 2012 19.42 19.71 19.29 19.54 3,023,100 +0.26(+1.35%)
Aug 30, 2012 19.30 19.39 19.20 19.28 2,098,923 -0.15(-0.78%)
Aug 29, 2012 19.37 19.50 19.25 19.43 1,723,326 -0.07(-0.38%)
Aug 27, 2012 19.74 19.79 19.46 19.50 1,996,187 -0.21(-1.07%)
Aug 24, 2012 19.58 19.98 19.52 19.71 3,646,344 +0.12(+0.60%)
Aug 23, 2012 19.78 20.01 19.57 19.59 4,407,909 -0.24(-1.21%)
Aug 22, 2012 20.13 20.17 19.74 19.83 3,121,287 -0.32(-1.58%)
Aug 21, 2012 20.17 20.47 20.05 20.15 2,475,557 -0.03(-0.17%)
Aug 20, 2012 20.36 20.39 20.12 20.19 4,186,750 -0.31(-1.53%)
Aug 17, 2012 20.50 20.53 20.26 20.50 3,220,725 +0.08(+0.38%)
Aug 16, 2012 20.19 20.53 20.17 20.42 3,412,911 +0.31(+1.53%)
Aug 15, 2012 19.91 20.20 19.89 20.11 2,958,604 +0.06(+0.30%)
Aug 14, 2012 20.20 20.27 19.97 20.05 2,440,490 -0.06(-0.32%)
Aug 13, 2012 20.07 20.15 19.82 20.12 3,198,794 -0.05(-0.27%)
Aug 10, 2012 19.82 20.17 19.69 20.17 3,026,864 +0.26(+1.30%)
Aug 09, 2012 19.70 20.03 19.70 19.91 3,911,749 +0.13(+0.67%)
Aug 08, 2012 19.75 19.84 19.55 19.78 3,223,502 +0.00(+0.00%)
Aug 07, 2012 19.67 19.96 19.60 19.78 3,229,561 +0.24(+1.25%)
Aug 06, 2012 19.50 19.74 19.47 19.54 2,503,737 +0.16(+0.81%)
Aug 03, 2012 19.21 19.58 19.14 19.38 4,360,010 +0.56(+2.98%)
Aug 02, 2012 19.34 19.42 18.38 18.82 8,861,986 -0.64(-3.31%)
Aug 01, 2012 19.66 19.81 19.44 19.46 3,194,752 -0.06(-0.30%)
Jul 31, 2012 19.76 19.81 19.44 19.52 4,543,467 -0.21(-1.09%)
Jul 30, 2012 19.91 20.00 19.62 19.74 3,826,911 -0.17(-0.86%)
Jul 27, 2012 19.21 20.03 19.10 19.91 7,697,062 +1.06(+5.60%)
Jul 26, 2012 18.72 18.96 18.59 18.85 5,041,493 +0.47(+2.53%)
Jul 25, 2012 18.62 18.94 18.31 18.38 6,608,640 -0.15(-0.79%)
Jul 24, 2012 19.27 19.87 18.35 18.53 11,316,204 +0.10(+0.56%)
Jul 23, 2012 17.74 18.54 17.29 18.43 7,623,614 +0.27(+1.48%)
Jul 20, 2012 18.34 18.45 18.07 18.16 4,595,552 -0.26(-1.39%)
Jul 19, 2012 18.39 18.64 18.30 18.42 3,935,803 +0.07(+0.36%)
Jul 18, 2012 17.70 18.54 17.68 18.35 4,580,529 +0.50(+2.82%)
Jul 17, 2012 17.77 18.00 17.49 17.85 4,882,103 -0.06(-0.33%)
Jul 16, 2012 18.07 18.14 17.77 17.91 2,793,620 -0.25(-1.40%)
Jul 13, 2012 17.64 18.24 17.63 18.16 5,828,853 +0.54(+3.05%)
Jul 12, 2012 17.39 17.74 17.18 17.62 7,562,560 +0.10(+0.58%)
Jul 11, 2012 17.65 17.73 17.44 17.52 9,523,344 -0.18(-1.02%)
Jul 10, 2012 18.45 18.65 17.47 17.70 13,886,570 -0.55(-3.02%)
Jul 09, 2012 18.38 18.54 18.10 18.25 3,300,865 -0.17(-0.93%)
Jul 06, 2012 18.56 18.62 18.15 18.42 3,722,830 -0.30(-1.59%)
Jul 05, 2012 18.80 18.95 18.51 18.72 4,296,152 -0.21(-1.13%)
Jul 03, 2012 18.70 18.94 18.63 18.94 2,512,271 +0.24(+1.31%)
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.