Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.38 21.53 21.08 21.41 2,880,675 +0.15(+0.70%)
Aug 30, 2012 21.26 21.41 21.16 21.26 2,382,389 -0.13(-0.63%)
Aug 29, 2012 21.27 21.60 21.22 21.40 3,518,229 +0.04(+0.18%)
Aug 27, 2012 21.01 21.83 20.98 21.36 4,829,545 -0.86(-3.87%)
Aug 24, 2012 22.07 22.36 22.04 22.22 3,541,694 +0.13(+0.61%)
Aug 23, 2012 22.00 22.16 21.83 22.09 2,567,206 +0.05(+0.21%)
Aug 22, 2012 22.12 22.29 21.89 22.04 3,189,729 -0.25(-1.13%)
Aug 21, 2012 22.31 22.50 22.13 22.29 2,477,052 -0.05(-0.21%)
Aug 20, 2012 22.52 22.57 22.14 22.34 2,519,658 -0.39(-1.70%)
Aug 17, 2012 22.78 22.78 22.46 22.72 2,509,277 +0.00(+0.00%)
Aug 16, 2012 22.46 22.85 22.46 22.72 2,166,816 +0.27(+1.19%)
Aug 15, 2012 22.35 22.66 22.35 22.46 2,432,112 -0.06(-0.25%)
Aug 14, 2012 22.49 22.64 22.40 22.51 2,808,889 +0.16(+0.71%)
Aug 13, 2012 22.37 22.46 22.12 22.35 2,815,636 -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 2,313,619 +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 3,310,042 +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 3,003,628 +0.31(+1.44%)
Aug 02, 2012 21.35 21.70 21.25 21.43 4,638,975 -0.01(-0.04%)
Aug 01, 2012 21.52 21.71 21.32 21.44 5,440,917 -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 5,149,027 +0.07(+0.33%)
Jul 27, 2012 20.75 21.42 20.60 21.31 4,760,536 +0.79(+3.84%)
Jul 26, 2012 20.48 20.74 20.28 20.52 3,177,438 +0.37(+1.84%)
Jul 25, 2012 19.66 20.39 19.61 20.15 3,353,955 +0.43(+2.16%)
Jul 24, 2012 19.79 19.88 19.51 19.73 3,717,224 -0.09(-0.44%)
Jul 23, 2012 19.54 19.95 19.28 19.81 3,219,782 -0.15(-0.75%)
Jul 20, 2012 20.31 20.38 19.93 19.96 3,261,827 -0.29(-1.44%)
Jul 19, 2012 20.08 20.43 19.90 20.25 3,500,808 +0.32(+1.58%)
Jul 18, 2012 18.98 20.03 18.96 19.94 3,655,220 +0.91(+4.77%)
Jul 17, 2012 19.06 19.14 18.58 19.03 2,938,744 +0.04(+0.23%)
Jul 16, 2012 19.24 19.29 18.91 18.99 2,187,784 -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 2,920,266 -0.06(-0.32%)
Jul 09, 2012 19.87 19.94 19.55 19.65 1,373,916 -0.20(-0.99%)
Jul 06, 2012 20.53 20.61 19.69 19.84 2,940,085 -0.75(-3.64%)
Jul 05, 2012 20.30 20.71 20.13 20.59 2,459,559 +0.26(+1.28%)
Jul 03, 2012 20.14 20.34 20.13 20.33 952,284 +0.22(+1.10%)
Jul 02, 2012 20.11 20.33 19.99 20.11 2,050,966 -0.12(-0.59%)
Jun 29, 2012 20.02 20.23 19.99 20.23 3,627,442 +0.58(+2.93%)
Jun 28, 2012 19.49 19.69 19.37 19.66 3,124,269 -0.03(-0.16%)
Jun 27, 2012 19.54 19.85 19.27 19.69 2,309,871 +0.25(+1.28%)
Jun 26, 2012 19.32 19.51 19.15 19.44 3,074,651 +0.11(+0.55%)
Jun 25, 2012 19.73 19.87 19.29 19.33 2,317,134 -0.61(-3.05%)
Jun 22, 2012 19.99 20.01 19.82 19.94 7,333,020 +0.09(+0.44%)
Jun 21, 2012 20.28 20.32 19.81 19.85 7,011,198 -0.40(-1.99%)
Jun 20, 2012 20.62 20.69 20.15 20.25 9,634,376 -0.32(-1.53%)
Jun 19, 2012 20.75 20.93 20.52 20.57 4,782,577 -0.11(-0.53%)
Jun 18, 2012 20.31 20.81 20.25 20.68 2,857,803 +0.33(+1.63%)
Jun 15, 2012 20.35 20.52 20.34 20.35 3,709,418 -0.10(-0.50%)
Jun 14, 2012 20.67 20.67 20.25 20.45 4,065,610 -0.24(-1.14%)
Jun 13, 2012 20.66 21.00 20.47 20.69 3,005,703 -0.09(-0.42%)
Jun 12, 2012 20.28 20.81 20.28 20.78 3,670,983 +0.58(+2.85%)
Jun 11, 2012 20.53 20.63 20.18 20.20 2,944,898 -0.25(-1.23%)
Jun 08, 2012 20.15 20.48 20.12 20.45 1,832,791 +0.17(+0.86%)
Jun 07, 2012 20.59 20.86 20.26 20.28 3,549,112 -0.17(-0.81%)
Jun 06, 2012 19.88 20.52 19.84 20.44 6,317,493 +0.67(+3.39%)
Jun 05, 2012 19.28 19.88 19.28 19.77 4,174,408 +0.44(+2.29%)
Jun 04, 2012 19.26 19.47 19.06 19.33 5,012,579 +0.07(+0.37%)
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.