Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.94 21.98 21.70 21.72 2,795,877 -0.19(-0.88%)
Oct 26, 2012 21.09 21.91 21.91 21.91 4,737,465 +1.01(+4.83%)
Oct 25, 2012 20.90 21.11 20.78 20.90 2,716,605 +0.17(+0.80%)
Oct 24, 2012 21.22 21.30 20.72 20.74 2,096,029 -0.35(-1.65%)
Oct 23, 2012 20.82 21.15 20.62 21.08 2,106,901 +0.06(+0.30%)
Oct 19, 2012 21.60 21.60 20.99 21.02 3,272,980 -0.59(-2.74%)
Oct 18, 2012 21.76 21.77 21.50 21.61 2,219,718 -0.21(-0.94%)
Oct 17, 2012 21.64 21.94 21.36 21.82 1,629,492 -0.02(-0.11%)
Oct 16, 2012 21.30 21.90 21.27 21.84 2,350,865 +0.57(+2.67%)
Oct 15, 2012 21.06 21.38 21.06 21.27 2,168,010 +0.18(+0.86%)
Oct 12, 2012 21.15 21.26 21.07 21.09 1,976,380 -0.11(-0.50%)
Oct 11, 2012 21.32 21.37 21.11 21.20 1,684,562 +0.11(+0.54%)
Oct 10, 2012 21.53 21.58 21.04 21.08 4,042,089 -0.53(-2.45%)
Oct 09, 2012 21.85 21.95 21.48 21.61 4,549,607 -0.33(-1.51%)
Oct 08, 2012 21.90 22.16 21.83 21.94 2,865,846 +0.02(+0.07%)
Oct 05, 2012 21.76 22.14 21.70 21.93 2,903,723 +0.24(+1.13%)
Oct 04, 2012 21.63 21.73 21.51 21.68 1,761,809 +0.12(+0.55%)
Oct 03, 2012 21.56 21.78 21.52 21.56 2,483,829 +0.09(+0.40%)
Oct 02, 2012 21.47 21.62 21.26 21.48 2,973,208 +0.02(+0.07%)
Oct 01, 2012 21.05 21.57 20.97 21.46 5,166,212 +0.46(+2.17%)
Sep 28, 2012 21.23 21.23 20.77 21.01 2,793,751 -0.32(-1.51%)
Sep 27, 2012 21.06 21.35 20.82 21.33 6,339,512 +0.75(+3.62%)
Sep 26, 2012 20.67 20.72 20.15 20.58 3,511,499 -0.06(-0.29%)
Sep 25, 2012 21.06 21.15 20.59 20.64 2,726,490 -0.24(-1.13%)
Sep 24, 2012 21.20 21.31 20.84 20.88 2,981,204 -0.46(-2.14%)
Sep 21, 2012 21.34 21.50 21.26 21.34 4,070,143 +0.09(+0.41%)
Sep 20, 2012 21.60 21.68 21.13 21.25 4,059,530 -0.46(-2.11%)
Sep 19, 2012 21.68 21.86 21.57 21.71 2,172,723 -0.06(-0.25%)
Sep 18, 2012 21.65 21.83 21.59 21.76 2,034,382 -0.06(-0.25%)
Sep 17, 2012 22.13 22.18 21.68 21.82 4,391,115 -0.41(-1.85%)
Sep 14, 2012 21.71 22.33 21.68 22.23 4,060,648 +0.62(+2.87%)
Sep 13, 2012 21.39 21.68 21.19 21.61 2,972,852 +0.19(+0.87%)
Sep 12, 2012 21.61 21.77 21.30 21.42 3,225,111 -0.16(-0.73%)
Sep 11, 2012 21.62 21.79 21.53 21.58 2,478,917 -0.04(-0.18%)
Sep 10, 2012 22.04 22.06 21.60 21.62 2,184,667 -0.45(-2.04%)
Sep 07, 2012 22.06 22.17 22.01 22.07 2,761,730 -0.10(-0.45%)
Sep 06, 2012 21.43 22.27 21.43 22.17 4,144,769 +0.80(+3.75%)
Sep 05, 2012 21.48 21.55 21.35 21.37 4,309,678 -0.19(-0.88%)
Sep 04, 2012 21.34 21.61 21.19 21.56 3,036,468 +0.14(+0.66%)
Aug 31, 2012 21.38 21.53 21.08 21.41 2,880,674 +0.15(+0.70%)
Aug 30, 2012 21.26 21.41 21.16 21.26 2,382,388 -0.13(-0.63%)
Aug 29, 2012 21.27 21.60 21.22 21.40 3,518,228 +0.04(+0.18%)
Aug 27, 2012 21.01 21.83 20.98 21.36 4,829,543 -0.86(-3.87%)
Aug 24, 2012 22.07 22.36 22.04 22.22 3,541,693 +0.13(+0.61%)
Aug 23, 2012 22.00 22.16 21.83 22.09 2,567,205 +0.05(+0.21%)
Aug 22, 2012 22.12 22.29 21.89 22.04 3,189,728 -0.25(-1.13%)
Aug 21, 2012 22.31 22.50 22.13 22.29 2,477,051 -0.05(-0.21%)
Aug 20, 2012 22.52 22.57 22.14 22.34 2,519,657 -0.39(-1.70%)
Aug 17, 2012 22.78 22.78 22.46 22.72 2,509,276 +0.00(+0.00%)
Aug 16, 2012 22.46 22.85 22.46 22.72 2,166,815 +0.27(+1.19%)
Aug 15, 2012 22.35 22.66 22.35 22.46 2,432,111 -0.06(-0.25%)
Aug 14, 2012 22.49 22.64 22.40 22.51 2,808,888 +0.16(+0.71%)
Aug 13, 2012 22.37 22.46 22.12 22.35 2,815,635 -0.13(-0.60%)
Aug 10, 2012 22.26 22.54 22.26 22.49 2,113,877 +0.06(+0.28%)
Aug 09, 2012 22.20 22.47 22.20 22.42 2,313,618 +0.08(+0.35%)
Aug 08, 2012 22.23 22.44 22.10 22.35 2,210,980 +0.09(+0.39%)
Aug 07, 2012 21.84 22.38 21.84 22.26 3,310,041 +0.49(+2.25%)
Aug 06, 2012 21.76 21.94 21.74 21.77 1,991,341 +0.03(+0.15%)
Aug 03, 2012 21.71 21.90 21.55 21.74 3,003,627 +0.31(+1.44%)
Aug 02, 2012 21.35 21.70 21.25 21.43 4,638,974 -0.01(-0.04%)
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.