Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.12 24.52 24.05 24.42 8,041,831 +0.27(+1.13%)
Sep 27, 2012 24.15 24.31 23.89 24.15 6,986,474 +0.08(+0.31%)
Sep 26, 2012 24.18 24.42 23.86 24.07 5,137,952 -0.13(-0.54%)
Sep 25, 2012 24.55 24.72 24.20 24.20 6,426,131 -0.29(-1.20%)
Sep 24, 2012 24.57 24.67 24.33 24.50 8,402,952 -0.20(-0.83%)
Sep 21, 2012 24.89 25.07 24.61 24.70 16,082,457 +0.03(+0.14%)
Sep 20, 2012 24.45 24.70 24.24 24.67 7,686,613 +0.14(+0.58%)
Sep 19, 2012 24.57 24.73 24.44 24.52 9,906,549 -0.05(-0.22%)
Sep 18, 2012 24.48 24.70 24.33 24.58 23,668,446 -0.03(-0.11%)
Sep 17, 2012 23.90 24.67 23.75 24.61 14,980,154 +0.58(+2.41%)
Sep 14, 2012 24.32 24.42 23.94 24.03 6,710,535 -0.31(-1.26%)
Sep 13, 2012 24.19 24.50 24.07 24.33 6,367,716 +0.08(+0.31%)
Sep 12, 2012 24.09 24.35 24.09 24.26 6,450,950 +0.28(+1.17%)
Sep 11, 2012 24.16 24.32 23.96 23.98 9,128,270 -0.24(-0.99%)
Sep 10, 2012 24.46 24.51 24.20 24.22 6,841,832 -0.31(-1.25%)
Sep 07, 2012 24.70 24.79 24.52 24.52 7,641,806 -0.11(-0.44%)
Sep 06, 2012 24.28 24.66 24.28 24.63 8,330,820 +0.44(+1.81%)
Sep 05, 2012 24.28 24.36 24.05 24.20 8,615,226 -0.25(-1.01%)
Sep 04, 2012 24.37 24.50 24.25 24.44 6,795,069 -0.01(-0.03%)
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%)
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.