Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 21.52 21.71 21.32 21.44 5,440,916 -0.05(-0.22%)
Jul 31, 2012 21.28 21.70 21.26 21.49 3,138,387 +0.10(+0.48%)
Jul 30, 2012 21.46 21.70 21.30 21.38 5,149,026 +0.07(+0.33%)
Jul 27, 2012 20.75 21.42 20.60 21.31 4,760,535 +0.79(+3.84%)
Jul 26, 2012 20.48 20.74 20.28 20.52 3,177,437 +0.37(+1.84%)
Jul 25, 2012 19.66 20.39 19.61 20.15 3,353,954 +0.43(+2.16%)
Jul 24, 2012 19.79 19.88 19.51 19.73 3,717,223 -0.09(-0.44%)
Jul 23, 2012 19.54 19.95 19.28 19.81 3,219,781 -0.15(-0.75%)
Jul 20, 2012 20.31 20.38 19.93 19.96 3,261,826 -0.29(-1.44%)
Jul 19, 2012 20.08 20.43 19.90 20.25 3,500,807 +0.32(+1.58%)
Jul 18, 2012 18.98 20.03 18.96 19.94 3,655,219 +0.91(+4.77%)
Jul 17, 2012 19.06 19.14 18.58 19.03 2,938,743 +0.04(+0.23%)
Jul 16, 2012 19.24 19.29 18.91 18.99 2,187,783 -0.35(-1.82%)
Jul 13, 2012 19.05 19.38 19.02 19.34 1,466,560 +0.29(+1.53%)
Jul 12, 2012 19.21 19.26 18.94 19.05 2,226,278 -0.37(-1.91%)
Jul 11, 2012 19.54 19.66 19.32 19.42 2,143,614 -0.17(-0.85%)
Jul 10, 2012 19.64 19.87 19.43 19.58 2,920,265 -0.06(-0.32%)
Jul 09, 2012 19.87 19.94 19.55 19.65 1,373,915 -0.20(-0.99%)
Jul 06, 2012 20.53 20.61 19.69 19.84 2,940,084 -0.75(-3.64%)
Jul 05, 2012 20.30 20.71 20.13 20.59 2,459,558 +0.26(+1.28%)
Jul 03, 2012 20.14 20.34 20.13 20.33 952,283 +0.22(+1.10%)
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.