Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.51 23.67 23.43 23.60 1,044,963 +0.04(+0.19%)
Sep 27, 2012 23.53 23.65 23.37 23.55 691,300 +0.15(+0.64%)
Sep 26, 2012 23.55 23.58 23.37 23.40 2,193,824 -0.20(-0.86%)
Sep 25, 2012 23.43 23.77 23.36 23.60 2,457,740 +0.30(+1.31%)
Sep 24, 2012 23.47 23.66 23.29 23.30 1,056,840 -0.12(-0.52%)
Sep 21, 2012 23.36 23.51 23.36 23.42 1,917,987 +0.04(+0.19%)
Sep 20, 2012 23.25 23.55 23.20 23.38 1,240,233 +0.06(+0.27%)
Sep 19, 2012 23.40 23.44 23.27 23.31 1,073,089 -0.03(-0.13%)
Sep 18, 2012 23.35 23.63 23.32 23.34 1,740,659 -0.08(-0.35%)
Sep 17, 2012 23.40 23.62 23.37 23.43 1,370,711 -0.01(-0.04%)
Sep 14, 2012 23.68 23.82 23.36 23.44 1,424,870 -0.25(-1.07%)
Sep 13, 2012 23.56 23.79 23.01 23.69 1,984,503 +0.21(+0.90%)
Sep 12, 2012 23.63 23.96 23.42 23.48 4,164,476 -0.15(-0.66%)
Sep 11, 2012 23.16 23.68 23.16 23.63 2,777,936 +0.40(+1.71%)
Sep 10, 2012 23.43 23.48 22.87 23.23 3,057,236 -0.08(-0.34%)
Sep 07, 2012 23.27 23.70 23.14 23.31 8,615,908 +1.82(+8.49%)
Sep 06, 2012 21.29 21.64 21.17 21.49 2,311,457 +0.35(+1.65%)
Sep 05, 2012 21.23 21.23 21.01 21.14 1,372,068 -0.08(-0.35%)
Sep 04, 2012 20.94 21.32 20.74 21.22 1,310,364 +0.27(+1.29%)
Aug 31, 2012 20.88 21.09 20.55 20.95 947,514 +0.17(+0.83%)
Aug 30, 2012 20.69 20.90 20.63 20.77 980,276 -0.02(-0.08%)
Aug 29, 2012 20.83 21.00 20.79 20.79 995,099 -0.00(-0.01%)
Aug 27, 2012 20.75 21.16 20.67 20.79 1,657,077 +0.16(+0.77%)
Aug 24, 2012 20.39 20.70 20.33 20.63 692,405 +0.19(+0.93%)
Aug 23, 2012 20.43 20.54 20.19 20.44 969,860 -0.05(-0.24%)
Aug 22, 2012 20.32 20.63 20.28 20.49 1,574,284 +0.10(+0.51%)
Aug 21, 2012 20.38 20.61 20.32 20.39 1,156,383 +0.00(+0.02%)
Aug 20, 2012 20.67 20.74 20.26 20.38 1,099,450 -0.33(-1.59%)
Aug 17, 2012 20.45 20.75 20.42 20.71 1,178,984 +0.30(+1.49%)
Aug 16, 2012 20.36 20.50 20.14 20.41 1,172,691 -0.01(-0.06%)
Aug 15, 2012 20.03 20.50 19.76 20.42 1,755,783 +0.89(+4.58%)
Aug 14, 2012 19.56 19.59 19.43 19.53 662,553 +0.01(+0.06%)
Aug 13, 2012 19.47 19.60 19.42 19.51 957,066 +0.03(+0.15%)
Aug 10, 2012 19.44 19.55 19.42 19.48 627,514 -0.04(-0.19%)
Aug 09, 2012 19.19 19.54 19.19 19.52 1,515,525 +0.30(+1.56%)
Aug 08, 2012 18.98 19.25 18.98 19.22 848,876 +0.15(+0.80%)
Aug 07, 2012 18.78 19.18 18.78 19.07 2,124,205 +0.31(+1.65%)
Aug 06, 2012 18.15 18.85 18.15 18.76 1,986,957 +0.62(+3.44%)
Aug 03, 2012 18.32 18.43 18.11 18.14 3,051,940 +0.08(+0.43%)
Aug 02, 2012 18.35 18.35 17.84 18.06 3,715,631 -0.37(-2.03%)
Aug 01, 2012 18.88 19.01 18.37 18.43 2,076,319 -0.37(-1.95%)
Jul 31, 2012 19.03 19.18 18.78 18.80 1,166,090 -0.27(-1.43%)
Jul 30, 2012 18.97 19.11 18.94 19.07 1,184,196 +0.09(+0.46%)
Jul 27, 2012 18.88 19.07 18.69 18.98 1,493,548 +0.24(+1.28%)
Jul 26, 2012 19.07 19.18 18.67 18.75 1,647,638 -0.12(-0.66%)
Jul 25, 2012 18.45 18.95 18.45 18.87 2,690,743 +0.44(+2.37%)
Jul 24, 2012 18.62 18.70 18.25 18.43 1,165,101 -0.10(-0.53%)
Jul 23, 2012 18.76 18.81 18.29 18.53 1,334,775 -0.33(-1.75%)
Jul 20, 2012 19.18 19.22 18.86 18.86 1,754,934 -0.42(-2.19%)
Jul 19, 2012 19.24 19.32 19.02 19.28 1,622,447 +0.04(+0.19%)
Jul 18, 2012 19.12 19.42 19.06 19.25 1,313,582 +0.12(+0.65%)
Jul 17, 2012 19.27 19.37 19.02 19.12 1,545,655 -0.13(-0.67%)
Jul 16, 2012 19.70 19.70 19.21 19.25 1,284,244 -0.46(-2.36%)
Jul 13, 2012 19.33 19.77 19.33 19.71 2,729,935 +0.39(+2.00%)
Jul 12, 2012 19.39 19.46 19.13 19.33 2,359,139 -0.23(-1.17%)
Jul 11, 2012 18.89 19.62 18.09 19.56 3,662,397 +0.40(+2.09%)
Jul 10, 2012 19.43 19.53 19.09 19.16 2,166,117 -0.14(-0.74%)
Jul 09, 2012 19.30 19.40 19.20 19.30 2,765,775 -0.06(-0.32%)
Jul 06, 2012 19.44 19.50 19.27 19.36 1,751,049 -0.22(-1.11%)
Jul 05, 2012 19.94 19.96 19.58 19.58 2,161,889 -0.36(-1.82%)
Jul 03, 2012 19.98 19.99 19.77 19.94 2,703,636 -0.03(-0.14%)
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.