Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.69 23.88 23.55 23.68 2,728,600 +0.19(+0.81%)
Aug 30, 2012 23.52 23.60 23.34 23.49 2,026,451 -0.21(-0.89%)
Aug 29, 2012 23.85 24.03 23.67 23.70 3,022,864 +0.05(+0.21%)
Aug 27, 2012 23.90 23.91 23.61 23.65 1,711,934 -0.15(-0.63%)
Aug 24, 2012 23.57 23.85 23.50 23.80 1,777,467 +0.14(+0.59%)
Aug 23, 2012 23.85 23.96 23.65 23.66 2,675,126 -0.26(-1.09%)
Aug 22, 2012 23.78 23.98 23.62 23.92 3,682,187 +0.03(+0.13%)
Aug 21, 2012 23.92 24.23 23.81 23.89 3,925,436 +0.09(+0.38%)
Aug 20, 2012 23.88 23.90 23.57 23.80 2,187,914 -0.24(-1.00%)
Aug 17, 2012 24.16 24.16 23.91 24.04 2,367,591 -0.02(-0.08%)
Aug 16, 2012 23.79 24.16 23.68 24.06 3,289,907 +0.27(+1.13%)
Aug 15, 2012 23.67 23.84 23.53 23.79 2,545,873 +0.16(+0.68%)
Aug 14, 2012 23.96 23.96 23.58 23.63 3,328,266 -0.11(-0.46%)
Aug 13, 2012 23.57 23.82 23.55 23.74 2,758,547 +0.04(+0.17%)
Aug 10, 2012 23.63 23.75 23.46 23.70 4,225,820 +0.11(+0.47%)
Aug 09, 2012 23.05 23.67 23.05 23.59 6,152,473 +0.48(+2.08%)
Aug 08, 2012 23.14 23.23 22.99 23.11 2,826,006 +0.00(+0.00%)
Aug 07, 2012 22.72 23.20 22.70 23.11 3,519,620 +0.59(+2.62%)
Aug 06, 2012 22.68 22.87 22.49 22.52 3,521,294 -0.09(-0.40%)
Aug 03, 2012 22.14 22.75 22.05 22.61 4,087,366 +0.90(+4.15%)
Aug 02, 2012 21.68 21.74 20.80 21.71 5,927,380 -0.19(-0.87%)
Aug 01, 2012 22.30 22.47 21.88 21.90 4,032,288 -0.23(-1.04%)
Jul 31, 2012 22.16 22.31 22.00 22.13 5,667,182 -0.14(-0.63%)
Jul 30, 2012 22.05 22.36 22.02 22.27 5,938,264 +0.15(+0.68%)
Jul 27, 2012 21.10 22.29 21.06 22.12 7,835,489 +1.21(+5.79%)
Jul 26, 2012 21.09 21.53 20.81 20.91 14,439,793 +0.42(+2.05%)
Jul 25, 2012 20.91 20.97 20.49 20.49 5,631,674 -0.20(-0.97%)
Jul 24, 2012 21.20 21.23 20.56 20.69 9,817,319 -0.52(-2.45%)
Jul 23, 2012 21.14 21.39 20.86 21.21 4,121,113 -0.33(-1.53%)
Jul 20, 2012 22.26 22.28 21.49 21.54 4,345,509 -0.80(-3.58%)
Jul 19, 2012 22.36 22.51 22.04 22.34 4,286,478 +0.02(+0.09%)
Jul 18, 2012 21.97 22.40 21.93 22.32 2,911,833 +0.19(+0.86%)
Jul 17, 2012 22.34 22.38 21.94 22.13 4,547,418 +0.02(+0.09%)
Jul 16, 2012 22.53 22.58 21.91 22.11 4,273,273 -0.54(-2.38%)
Jul 13, 2012 21.94 22.71 21.92 22.65 2,670,468 +0.78(+3.57%)
Jul 12, 2012 21.95 21.98 21.71 21.87 2,806,874 -0.32(-1.44%)
Jul 11, 2012 22.02 22.31 21.88 22.19 4,086,477 +0.16(+0.73%)
Jul 10, 2012 21.98 22.30 21.85 22.03 4,380,463 +0.15(+0.69%)
Jul 09, 2012 22.02 22.10 21.70 21.88 3,604,550 -0.26(-1.17%)
Jul 06, 2012 21.89 22.32 21.79 22.14 5,016,404 -0.12(-0.54%)
Jul 05, 2012 22.72 22.73 22.22 22.26 5,055,365 -0.62(-2.71%)
Jul 03, 2012 22.55 23.01 22.45 22.88 1,607,282 +0.32(+1.42%)
Jul 02, 2012 22.62 22.73 22.35 22.56 3,321,221 -0.04(-0.18%)
Jun 29, 2012 22.46 22.61 22.26 22.60 3,949,560 +0.79(+3.62%)
Jun 28, 2012 21.33 21.81 21.28 21.81 3,312,782 +0.19(+0.88%)
Jun 27, 2012 21.55 21.68 21.35 21.62 3,418,644 +0.13(+0.60%)
Jun 26, 2012 21.23 21.60 21.00 21.49 4,052,590 +0.31(+1.46%)
Jun 25, 2012 21.36 21.36 21.03 21.18 2,964,384 -0.54(-2.49%)
Jun 22, 2012 21.75 21.85 21.49 21.72 5,270,004 +0.20(+0.93%)
Jun 21, 2012 22.35 22.59 21.49 21.52 4,951,236 -0.68(-3.06%)
Jun 20, 2012 22.32 22.48 22.04 22.20 4,652,933 -0.16(-0.72%)
Jun 19, 2012 22.00 22.54 21.87 22.36 4,993,447 +0.57(+2.62%)
Jun 18, 2012 21.85 21.88 21.68 21.79 5,141,644 -0.24(-1.09%)
Jun 15, 2012 22.05 22.16 21.87 22.03 7,216,522 +0.12(+0.55%)
Jun 14, 2012 21.74 22.05 21.64 21.91 6,743,608 +0.25(+1.15%)
Jun 13, 2012 21.86 22.07 21.56 21.66 3,954,585 -0.31(-1.41%)
Jun 12, 2012 22.04 22.18 21.49 21.97 10,544,470 -0.38(-1.70%)
Jun 11, 2012 23.10 23.12 22.32 22.35 2,932,435 -0.47(-2.06%)
Jun 08, 2012 22.33 22.84 22.01 22.82 5,626,531 +0.34(+1.51%)
Jun 07, 2012 22.83 23.02 22.40 22.48 5,594,679 +0.02(+0.09%)
Jun 06, 2012 21.81 22.46 21.69 22.46 4,945,421 +0.92(+4.27%)
Jun 05, 2012 20.71 21.58 20.69 21.54 4,149,069 +0.75(+3.61%)
Jun 04, 2012 20.86 21.00 20.59 20.79 3,607,851 -0.06(-0.29%)
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.