Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.30 23.19 22.26 22.73 3,409,443 -0.02(-0.09%)
Sep 27, 2012 22.42 22.88 22.30 22.75 1,498,488 +0.41(+1.84%)
Sep 26, 2012 22.59 22.89 22.27 22.34 730,749 -0.26(-1.15%)
Sep 25, 2012 23.08 23.15 22.57 22.60 772,903 -0.40(-1.74%)
Sep 24, 2012 23.25 23.47 22.89 23.00 576,105 -0.30(-1.27%)
Sep 21, 2012 23.86 23.88 23.25 23.30 697,383 -0.18(-0.79%)
Sep 20, 2012 23.00 23.55 22.83 23.48 705,750 +0.44(+1.91%)
Sep 19, 2012 23.09 23.22 22.84 23.04 533,017 -0.05(-0.22%)
Sep 18, 2012 23.31 23.36 22.91 23.09 461,835 -0.20(-0.86%)
Sep 17, 2012 23.49 23.66 23.03 23.29 910,047 -0.22(-0.94%)
Sep 14, 2012 23.71 23.81 23.35 23.51 989,568 -0.05(-0.23%)
Sep 13, 2012 23.45 23.85 23.31 23.57 1,197,728 +0.12(+0.49%)
Sep 12, 2012 23.54 23.89 23.30 23.45 1,527,258 -1.06(-4.32%)
Sep 11, 2012 24.62 24.90 24.26 24.51 1,500,338 +0.72(+3.03%)
Sep 10, 2012 23.64 23.94 23.47 23.79 480,861 +0.17(+0.72%)
Sep 07, 2012 23.78 23.91 23.51 23.62 514,521 -0.16(-0.67%)
Sep 06, 2012 23.19 23.82 22.26 23.78 427,396 +0.84(+3.66%)
Sep 05, 2012 23.18 23.31 22.90 22.94 702,167 -0.15(-0.65%)
Sep 04, 2012 23.00 23.17 22.82 23.09 1,184,296 +0.13(+0.57%)
Aug 31, 2012 23.04 23.12 22.70 22.96 392,825 +0.01(+0.04%)
Aug 30, 2012 22.99 23.14 22.75 22.95 240,803 -0.14(-0.61%)
Aug 29, 2012 23.17 23.25 22.87 23.09 469,611 +0.25(+1.09%)
Aug 27, 2012 22.74 22.96 22.68 22.84 425,564 +0.18(+0.79%)
Aug 24, 2012 22.31 22.68 22.23 22.66 375,135 +0.28(+1.25%)
Aug 23, 2012 22.57 22.69 22.25 22.38 255,768 -0.19(-0.84%)
Aug 22, 2012 22.50 22.76 22.24 22.57 608,618 +0.00(+0.00%)
Aug 21, 2012 22.68 22.93 22.51 22.57 515,141 -0.04(-0.18%)
Aug 20, 2012 22.91 22.91 22.16 22.61 963,916 -0.29(-1.27%)
Aug 17, 2012 23.55 23.55 22.17 22.90 1,328,738 -0.16(-0.69%)
Aug 16, 2012 22.71 23.19 22.65 23.06 1,321,463 +0.72(+3.22%)
Aug 15, 2012 22.02 22.38 21.80 22.34 485,995 +0.22(+0.99%)
Aug 14, 2012 22.37 22.67 21.93 22.12 802,625 -0.18(-0.81%)
Aug 13, 2012 22.19 22.44 22.02 22.30 704,453 +0.05(+0.22%)
Aug 10, 2012 22.29 22.34 21.92 22.25 306,003 -0.07(-0.31%)
Aug 09, 2012 22.17 22.45 22.02 22.32 440,289 +0.08(+0.36%)
Aug 08, 2012 21.96 22.45 21.96 22.24 418,457 +0.12(+0.54%)
Aug 07, 2012 21.93 22.50 21.83 22.12 919,651 +0.37(+1.70%)
Aug 06, 2012 21.31 21.85 21.14 21.75 840,190 +0.52(+2.45%)
Aug 03, 2012 21.02 21.42 20.83 21.23 692,407 +0.67(+3.26%)
Aug 02, 2012 20.36 20.91 20.27 20.56 403,858 +0.05(+0.24%)
Aug 01, 2012 21.08 21.15 20.51 20.51 457,817 -0.37(-1.77%)
Jul 31, 2012 21.24 21.35 20.85 20.88 446,748 -0.51(-2.38%)
Jul 30, 2012 21.76 21.77 21.26 21.39 309,680 -0.31(-1.43%)
Jul 27, 2012 21.41 21.85 21.36 21.70 640,395 +0.39(+1.83%)
Jul 26, 2012 21.64 21.70 21.11 21.31 610,372 +0.14(+0.66%)
Jul 25, 2012 20.86 21.43 20.85 21.17 796,096 +0.58(+2.82%)
Jul 24, 2012 20.67 20.72 20.48 20.59 701,093 +0.08(+0.39%)
Jul 23, 2012 20.58 20.65 20.32 20.51 346,925 -0.46(-2.19%)
Jul 20, 2012 20.96 21.06 20.72 20.97 435,544 -0.33(-1.53%)
Jul 19, 2012 21.34 21.46 20.94 21.30 662,894 +0.03(+0.12%)
Jul 18, 2012 20.69 21.36 20.68 21.27 696,624 +0.51(+2.46%)
Jul 17, 2012 20.74 20.99 20.48 20.76 499,267 +0.15(+0.73%)
Jul 16, 2012 20.73 20.79 20.47 20.61 336,932 -0.21(-1.01%)
Jul 13, 2012 20.45 20.91 20.41 20.82 393,958 +0.39(+1.91%)
Jul 12, 2012 19.99 20.62 19.92 20.43 751,853 +0.22(+1.09%)
Jul 11, 2012 20.24 20.36 19.99 20.21 548,671 -0.05(-0.25%)
Jul 10, 2012 20.36 20.68 20.13 20.26 540,501 +0.00(+0.00%)
Jul 09, 2012 20.31 20.41 20.07 20.26 706,024 -0.06(-0.30%)
Jul 06, 2012 20.55 20.77 20.21 20.32 698,689 -0.49(-2.35%)
Jul 05, 2012 20.72 21.31 20.72 20.81 691,250 +0.12(+0.58%)
Jul 03, 2012 20.42 20.80 20.28 20.69 413,166 +0.24(+1.17%)
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.