Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.05 21.31 20.99 21.27 1,740,556 +0.12(+0.58%)
Sep 27, 2012 21.09 21.19 20.91 21.14 1,587,309 +0.10(+0.48%)
Sep 26, 2012 20.78 21.17 20.76 21.04 2,588,672 +0.30(+1.46%)
Sep 25, 2012 21.31 21.73 20.73 20.74 3,557,465 -0.31(-1.46%)
Sep 24, 2012 20.72 21.11 20.67 21.05 2,400,706 +0.31(+1.49%)
Sep 21, 2012 20.80 20.91 20.73 20.74 2,160,608 +0.06(+0.28%)
Sep 20, 2012 20.53 20.69 20.53 20.68 1,670,031 +0.03(+0.15%)
Sep 19, 2012 20.60 20.71 20.54 20.65 1,203,076 +0.07(+0.32%)
Sep 18, 2012 20.68 20.71 20.57 20.58 1,347,490 -0.10(-0.47%)
Sep 17, 2012 20.65 20.74 20.61 20.68 1,473,336 -0.05(-0.23%)
Sep 14, 2012 20.66 20.85 20.61 20.73 2,151,891 +0.06(+0.28%)
Sep 13, 2012 20.38 20.71 20.33 20.67 1,720,138 +0.29(+1.40%)
Sep 12, 2012 20.35 20.41 20.25 20.39 1,616,442 +0.07(+0.35%)
Sep 11, 2012 20.24 20.32 20.15 20.32 2,192,505 +0.11(+0.54%)
Sep 10, 2012 20.21 20.34 20.14 20.21 2,270,919 +0.07(+0.33%)
Sep 07, 2012 20.07 20.16 20.02 20.14 1,856,572 +0.07(+0.37%)
Sep 06, 2012 19.84 20.06 19.79 20.06 1,925,445 +0.31(+1.56%)
Sep 05, 2012 19.86 19.86 19.71 19.76 1,584,379 -0.05(-0.27%)
Sep 04, 2012 19.60 19.84 19.54 19.81 2,039,358 +0.21(+1.06%)
Aug 31, 2012 19.71 19.74 19.48 19.60 2,658,824 +0.01(+0.07%)
Aug 30, 2012 19.61 19.68 19.57 19.59 2,394,570 -0.11(-0.56%)
Aug 29, 2012 19.61 19.80 19.55 19.70 2,210,247 +0.04(+0.18%)
Aug 27, 2012 19.62 19.75 19.56 19.66 1,337,229 +0.04(+0.18%)
Aug 24, 2012 19.46 19.71 19.42 19.63 1,681,185 +0.11(+0.59%)
Aug 23, 2012 19.52 19.58 19.45 19.51 2,202,150 -0.07(-0.36%)
Aug 22, 2012 19.54 19.64 19.48 19.58 1,566,412 -0.00(-0.02%)
Aug 21, 2012 19.55 19.80 19.53 19.59 2,762,825 +0.04(+0.23%)
Aug 20, 2012 19.51 19.65 19.47 19.54 2,343,346 +0.04(+0.23%)
Aug 17, 2012 19.66 19.73 19.36 19.50 5,110,131 -0.10(-0.52%)
Aug 16, 2012 19.59 19.67 19.50 19.60 1,830,227 +0.07(+0.36%)
Aug 15, 2012 19.57 19.65 19.46 19.53 1,850,584 +0.00(+0.00%)
Aug 14, 2012 19.59 19.69 19.46 19.53 1,894,314 -0.03(-0.16%)
Aug 13, 2012 19.65 19.76 19.51 19.56 1,626,362 -0.14(-0.69%)
Aug 10, 2012 19.58 19.80 19.43 19.70 1,812,853 +0.04(+0.22%)
Aug 09, 2012 19.58 19.74 19.56 19.65 1,822,928 +0.00(+0.02%)
Aug 08, 2012 19.63 19.76 19.60 19.65 2,520,700 -0.08(-0.42%)
Aug 07, 2012 19.90 20.02 19.70 19.73 2,572,252 -0.07(-0.36%)
Aug 06, 2012 19.78 19.94 19.63 19.80 1,973,976 +0.12(+0.60%)
Aug 03, 2012 19.70 19.73 19.61 19.69 1,795,820 +0.30(+1.54%)
Aug 02, 2012 19.25 19.50 19.08 19.39 3,721,588 -0.15(-0.79%)
Aug 01, 2012 19.35 20.15 18.33 19.54 4,670,913 +0.07(+0.38%)
Jul 31, 2012 19.80 19.86 19.41 19.47 3,231,272 -0.37(-1.85%)
Jul 30, 2012 19.79 20.09 19.77 19.83 3,754,027 +0.01(+0.07%)
Jul 27, 2012 19.16 19.94 19.16 19.82 5,417,136 +0.75(+3.95%)
Jul 26, 2012 19.18 19.27 19.00 19.07 1,893,854 +0.21(+1.11%)
Jul 25, 2012 19.03 19.13 18.82 18.86 2,037,899 -0.11(-0.55%)
Jul 24, 2012 19.20 19.24 18.72 18.96 2,646,198 -0.26(-1.34%)
Jul 23, 2012 19.19 19.27 18.95 19.22 2,213,956 -0.05(-0.25%)
Jul 20, 2012 19.15 19.43 19.15 19.27 1,986,626 -0.02(-0.09%)
Jul 19, 2012 19.23 19.37 18.96 19.29 2,582,334 +0.04(+0.23%)
Jul 18, 2012 19.08 19.29 19.08 19.24 1,813,214 +0.07(+0.34%)
Jul 17, 2012 19.07 19.20 18.96 19.18 1,768,747 +0.19(+1.01%)
Jul 16, 2012 18.88 19.13 18.84 18.99 1,628,206 +0.05(+0.28%)
Jul 13, 2012 18.78 19.05 18.78 18.93 2,163,328 +0.16(+0.84%)
Jul 12, 2012 18.62 18.85 18.53 18.78 2,961,551 +0.26(+1.42%)
Jul 11, 2012 18.49 18.63 18.39 18.51 2,355,279 +0.03(+0.17%)
Jul 10, 2012 18.64 18.85 18.43 18.48 1,796,507 -0.15(-0.80%)
Jul 09, 2012 18.63 18.67 18.55 18.63 1,598,303 -0.08(-0.42%)
Jul 06, 2012 18.57 18.78 18.53 18.71 1,588,722 -0.06(-0.30%)
Jul 05, 2012 18.70 18.87 18.65 18.77 1,764,048 -0.04(-0.21%)
Jul 03, 2012 18.72 18.91 18.66 18.81 1,034,078 +0.12(+0.63%)
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.