Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.36 20.74 20.23 20.70 3,195,419 +0.41(+2.02%)
Oct 26, 2012 20.52 20.29 20.29 20.29 2,890,425 -0.24(-1.18%)
Oct 25, 2012 20.50 20.58 20.38 20.54 2,932,158 +0.28(+1.41%)
Oct 24, 2012 20.45 20.57 20.18 20.25 4,002,114 -0.12(-0.61%)
Oct 23, 2012 20.21 20.49 20.05 20.38 4,040,387 -0.06(-0.31%)
Oct 19, 2012 20.62 20.77 20.40 20.44 5,169,345 -0.15(-0.74%)
Oct 18, 2012 20.86 20.90 20.56 20.59 7,077,504 -0.45(-2.15%)
Oct 17, 2012 21.43 21.43 20.84 21.04 7,961,877 -0.51(-2.38%)
Oct 16, 2012 21.54 21.63 21.38 21.56 4,213,126 +0.11(+0.52%)
Oct 15, 2012 21.50 21.64 21.38 21.45 2,627,884 -0.01(-0.03%)
Oct 12, 2012 21.68 21.69 21.19 21.45 3,047,343 -0.47(-2.15%)
Oct 11, 2012 21.97 22.09 21.86 21.93 2,237,260 +0.22(+1.02%)
Oct 10, 2012 21.80 21.91 21.61 21.70 2,447,448 -0.13(-0.60%)
Oct 09, 2012 21.95 22.05 21.73 21.84 2,242,195 -0.10(-0.44%)
Oct 08, 2012 21.98 22.04 21.88 21.93 1,679,098 -0.15(-0.69%)
Oct 05, 2012 22.15 22.32 21.96 22.09 3,070,680 +0.08(+0.35%)
Oct 04, 2012 21.86 22.04 21.72 22.01 2,721,780 +0.32(+1.47%)
Oct 03, 2012 21.49 21.80 21.38 21.69 2,995,804 +0.28(+1.30%)
Oct 02, 2012 21.63 21.70 21.22 21.41 3,128,127 -0.15(-0.68%)
Oct 01, 2012 21.62 21.91 21.51 21.56 2,704,918 -0.01(-0.03%)
Sep 28, 2012 21.45 21.68 21.36 21.57 2,302,410 -0.03(-0.16%)
Sep 27, 2012 21.53 21.70 21.26 21.60 2,543,763 +0.26(+1.20%)
Sep 26, 2012 21.32 21.46 21.24 21.34 3,054,986 -0.03(-0.13%)
Sep 25, 2012 21.93 22.02 21.36 21.37 3,227,113 -0.54(-2.47%)
Sep 24, 2012 21.70 22.01 21.57 21.91 3,066,140 +0.19(+0.90%)
Sep 21, 2012 22.36 22.36 21.70 21.72 3,088,564 -0.28(-1.29%)
Sep 20, 2012 22.04 22.04 21.73 22.00 2,594,076 -0.20(-0.91%)
Sep 19, 2012 22.28 22.50 22.16 22.20 2,114,415 -0.08(-0.37%)
Sep 18, 2012 22.49 22.49 22.24 22.29 1,836,271 -0.22(-0.99%)
Sep 17, 2012 22.91 22.91 22.41 22.51 4,806,941 -0.43(-1.88%)
Sep 14, 2012 22.73 23.18 22.61 22.94 4,719,276 -0.05(-0.21%)
Sep 13, 2012 22.33 23.05 22.29 22.99 4,482,666 +0.65(+2.89%)
Sep 12, 2012 22.07 22.48 21.99 22.34 2,676,017 +0.42(+1.93%)
Sep 11, 2012 21.92 22.07 21.80 21.92 2,779,237 +0.01(+0.03%)
Sep 10, 2012 22.24 22.31 21.87 21.91 3,376,340 -0.37(-1.64%)
Sep 07, 2012 22.02 22.46 21.95 22.28 3,325,046 +0.38(+1.74%)
Sep 06, 2012 21.21 21.93 21.21 21.90 4,225,072 +0.81(+3.83%)
Sep 05, 2012 21.19 21.23 21.06 21.09 3,213,007 -0.15(-0.68%)
Sep 04, 2012 21.21 21.37 21.07 21.24 4,306,130 +0.01(+0.03%)
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%)
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.