Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.59 21.61 21.18 21.23 4,220,027 -0.20(-0.94%)
Aug 30, 2012 21.44 21.53 21.25 21.43 1,973,203 -0.17(-0.80%)
Aug 29, 2012 21.49 21.67 21.45 21.60 1,983,165 +0.39(+1.82%)
Aug 27, 2012 21.37 21.39 21.17 21.21 1,619,572 -0.04(-0.20%)
Aug 24, 2012 21.01 21.31 21.01 21.26 2,686,435 +0.15(+0.69%)
Aug 23, 2012 21.36 21.40 21.07 21.11 1,819,596 -0.27(-1.26%)
Aug 22, 2012 21.41 21.56 21.33 21.38 2,353,956 -0.03(-0.16%)
Aug 21, 2012 21.56 21.80 21.34 21.41 3,130,325 -0.12(-0.58%)
Aug 20, 2012 21.70 21.80 21.49 21.54 1,954,290 -0.23(-1.08%)
Aug 17, 2012 21.41 21.84 21.37 21.77 2,748,326 +0.43(+2.01%)
Aug 16, 2012 21.44 21.58 21.31 21.35 2,648,445 -0.10(-0.48%)
Aug 15, 2012 21.21 21.51 21.17 21.45 1,483,080 +0.25(+1.17%)
Aug 14, 2012 21.35 21.45 21.15 21.20 1,436,515 -0.09(-0.42%)
Aug 13, 2012 21.20 21.35 21.01 21.29 1,370,119 -0.01(-0.03%)
Aug 10, 2012 21.09 21.35 20.97 21.30 1,673,365 +0.12(+0.55%)
Aug 09, 2012 21.08 21.20 20.97 21.18 1,774,337 +0.03(+0.16%)
Aug 08, 2012 21.00 21.19 20.85 21.15 1,710,107 +0.08(+0.36%)
Aug 07, 2012 21.03 21.27 21.01 21.07 2,363,366 +0.07(+0.33%)
Aug 06, 2012 21.34 21.45 20.98 21.00 1,959,774 -0.19(-0.91%)
Aug 03, 2012 20.93 21.35 20.81 21.19 3,059,567 +0.61(+2.96%)
Aug 02, 2012 20.66 20.83 20.27 20.59 2,876,457 -0.28(-1.33%)
Aug 01, 2012 20.98 21.13 20.73 20.86 2,109,956 -0.02(-0.10%)
Jul 31, 2012 21.03 21.10 20.82 20.88 2,527,436 -0.18(-0.85%)
Jul 30, 2012 21.26 21.28 21.00 21.06 1,344,803 -0.24(-1.14%)
Jul 27, 2012 21.22 21.44 20.96 21.30 2,718,492 +0.23(+1.08%)
Jul 26, 2012 20.97 21.10 20.81 21.08 2,979,456 +0.45(+2.18%)
Jul 25, 2012 20.79 20.85 20.56 20.63 2,608,562 -0.01(-0.03%)
Jul 24, 2012 20.81 20.93 20.40 20.63 3,861,021 -0.18(-0.86%)
Jul 23, 2012 20.77 21.01 20.63 20.81 3,311,307 -0.38(-1.79%)
Jul 20, 2012 21.35 21.45 21.15 21.19 4,321,100 -0.37(-1.73%)
Jul 19, 2012 21.88 21.91 21.35 21.57 3,930,044 -0.29(-1.33%)
Jul 18, 2012 22.04 22.09 21.67 21.86 3,440,592 -0.26(-1.16%)
Jul 17, 2012 22.02 22.20 21.20 22.11 9,030,132 +0.82(+3.83%)
Jul 16, 2012 21.19 21.41 21.04 21.30 2,893,935 +0.08(+0.39%)
Jul 13, 2012 20.70 21.32 20.70 21.21 2,499,202 +0.55(+2.64%)
Jul 12, 2012 20.72 20.88 20.66 20.67 2,791,228 -0.29(-1.39%)
Jul 11, 2012 20.65 21.05 20.65 20.96 2,015,914 +0.22(+1.07%)
Jul 10, 2012 21.08 21.23 20.61 20.74 2,221,231 -0.26(-1.22%)
Jul 09, 2012 21.07 21.19 20.82 20.99 1,373,128 -0.15(-0.72%)
Jul 06, 2012 20.99 21.26 20.97 21.15 1,405,231 -0.15(-0.68%)
Jul 05, 2012 21.72 21.73 21.27 21.29 1,981,186 -0.52(-2.38%)
Jul 03, 2012 21.41 21.82 21.41 21.81 2,200,848 +0.31(+1.45%)
Jul 02, 2012 21.43 21.51 21.12 21.50 2,411,918 +0.27(+1.27%)
Jun 29, 2012 21.34 21.34 21.03 21.23 2,845,931 +0.45(+2.16%)
Jun 28, 2012 20.42 20.80 20.19 20.78 3,334,513 +0.12(+0.57%)
Jun 27, 2012 20.50 20.68 20.32 20.66 3,079,864 +0.19(+0.91%)
Jun 26, 2012 20.33 20.61 20.14 20.47 2,943,184 +0.30(+1.47%)
Jun 25, 2012 20.61 20.66 20.13 20.18 3,166,751 -0.75(-3.60%)
Jun 22, 2012 20.69 21.03 20.53 20.93 2,930,362 +0.35(+1.71%)
Jun 21, 2012 20.94 21.13 20.55 20.58 4,612,171 -0.31(-1.49%)
Jun 20, 2012 20.94 21.01 20.53 20.89 3,059,194 -0.01(-0.07%)
Jun 19, 2012 20.67 21.05 20.63 20.90 2,685,263 +0.40(+1.96%)
Jun 18, 2012 20.63 20.73 20.45 20.50 2,015,373 -0.21(-1.00%)
Jun 15, 2012 20.57 20.73 20.37 20.71 3,192,221 +0.25(+1.22%)
Jun 14, 2012 20.05 20.55 20.05 20.46 2,542,905 +0.44(+2.21%)
Jun 13, 2012 20.09 20.35 19.94 20.02 2,786,895 -0.11(-0.55%)
Jun 12, 2012 19.69 20.14 19.53 20.13 4,413,613 +0.52(+2.63%)
Jun 11, 2012 20.46 20.52 19.60 19.61 3,363,153 -0.67(-3.29%)
Jun 08, 2012 19.76 20.28 19.65 20.28 2,418,980 +0.38(+1.90%)
Jun 07, 2012 19.90 20.22 19.85 19.90 3,265,206 +0.23(+1.19%)
Jun 06, 2012 19.58 19.74 19.43 19.67 4,926,671 +0.28(+1.45%)
Jun 05, 2012 19.50 19.70 19.28 19.39 4,848,517 +0.14(+0.75%)
Jun 04, 2012 19.77 19.83 19.17 19.24 4,794,094 -0.48(-2.44%)
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.