Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.82 23.97 23.62 23.92 912,722 +0.02(+0.07%)
Sep 27, 2012 23.82 23.92 23.63 23.90 593,542 +0.12(+0.52%)
Sep 26, 2012 23.78 23.93 23.73 23.78 533,247 +0.03(+0.14%)
Sep 25, 2012 23.99 24.05 23.71 23.74 757,628 -0.26(-1.09%)
Sep 24, 2012 23.90 24.11 23.83 24.01 882,143 +0.09(+0.38%)
Sep 21, 2012 24.13 24.14 23.91 23.92 1,034,634 -0.16(-0.65%)
Sep 20, 2012 23.98 24.16 23.94 24.07 645,991 +0.05(+0.20%)
Sep 19, 2012 23.88 24.17 23.85 24.02 719,604 +0.11(+0.48%)
Sep 18, 2012 23.83 23.94 23.78 23.91 977,552 +0.04(+0.17%)
Sep 17, 2012 23.70 23.87 23.69 23.87 994,584 +0.16(+0.69%)
Sep 14, 2012 23.85 24.05 23.61 23.70 1,245,639 -0.18(-0.75%)
Sep 13, 2012 23.75 23.94 23.62 23.88 960,239 +0.14(+0.59%)
Sep 12, 2012 23.87 23.92 23.69 23.74 937,008 -0.03(-0.14%)
Sep 11, 2012 23.81 23.84 23.69 23.78 733,496 +0.02(+0.07%)
Sep 10, 2012 23.65 23.84 23.65 23.76 814,964 +0.01(+0.03%)
Sep 07, 2012 23.69 23.75 23.63 23.75 762,362 +0.06(+0.24%)
Sep 06, 2012 23.49 23.72 23.47 23.70 1,296,144 +0.31(+1.33%)
Sep 05, 2012 23.66 23.69 23.38 23.38 986,902 -0.27(-1.14%)
Sep 04, 2012 23.45 23.67 23.35 23.65 1,062,647 +0.16(+0.70%)
Aug 31, 2012 23.44 23.54 23.33 23.49 739,400 +0.17(+0.74%)
Aug 30, 2012 23.43 23.43 23.25 23.32 745,276 -0.17(-0.73%)
Aug 29, 2012 23.62 23.62 23.39 23.49 893,397 +0.07(+0.28%)
Aug 27, 2012 23.51 23.61 23.39 23.43 989,187 -0.11(-0.49%)
Aug 24, 2012 23.58 23.63 23.39 23.54 1,009,081 -0.03(-0.14%)
Aug 23, 2012 23.68 23.72 23.11 23.57 1,710,285 +0.33(+1.41%)
Aug 22, 2012 23.26 23.44 23.11 23.25 1,341,027 -0.07(-0.32%)
Aug 21, 2012 23.32 23.51 23.27 23.32 1,622,435 +0.03(+0.14%)
Aug 20, 2012 23.41 23.41 23.27 23.29 926,018 -0.14(-0.59%)
Aug 17, 2012 23.26 23.45 23.20 23.43 1,084,967 +0.20(+0.88%)
Aug 16, 2012 23.34 23.38 23.02 23.22 1,193,032 -0.13(-0.56%)
Aug 15, 2012 23.24 23.38 23.20 23.35 717,680 +0.13(+0.56%)
Aug 14, 2012 23.18 23.26 23.06 23.22 912,088 +0.15(+0.64%)
Aug 13, 2012 23.11 23.18 22.98 23.07 688,023 -0.07(-0.32%)
Aug 10, 2012 23.02 23.16 22.80 23.15 865,788 +0.03(+0.14%)
Aug 09, 2012 23.00 23.25 22.93 23.11 1,317,106 +0.07(+0.32%)
Aug 08, 2012 22.70 23.10 22.64 23.04 1,307,969 +0.33(+1.44%)
Aug 07, 2012 22.71 22.80 22.54 22.71 853,965 +0.02(+0.11%)
Aug 06, 2012 22.91 22.96 22.58 22.69 1,377,943 -0.21(-0.93%)
Aug 03, 2012 22.69 23.02 22.66 22.90 1,402,252 +0.43(+1.89%)
Aug 02, 2012 22.54 22.62 22.31 22.48 1,197,676 -0.15(-0.65%)
Aug 01, 2012 22.91 23.00 22.53 22.62 1,650,464 -0.20(-0.90%)
Jul 31, 2012 22.98 23.03 22.80 22.83 1,248,176 -0.25(-1.10%)
Jul 30, 2012 23.17 23.27 23.01 23.08 989,393 -0.15(-0.63%)
Jul 27, 2012 22.97 23.27 22.86 23.23 1,177,767 +0.34(+1.50%)
Jul 26, 2012 23.03 23.28 22.86 22.89 1,064,784 +0.09(+0.39%)
Jul 25, 2012 22.91 23.02 22.75 22.80 918,747 -0.03(-0.14%)
Jul 24, 2012 23.02 23.08 22.66 22.83 1,803,867 -0.13(-0.57%)
Jul 23, 2012 22.98 23.06 22.84 22.96 1,699,152 -0.19(-0.81%)
Jul 20, 2012 23.37 23.42 22.89 23.15 8,095,170 -0.28(-1.19%)
Jul 19, 2012 23.43 23.49 23.06 23.43 2,191,346 -0.01(-0.03%)
Jul 18, 2012 23.21 23.46 23.17 23.43 1,812,582 +0.16(+0.70%)
Jul 17, 2012 23.34 23.47 23.04 23.27 2,464,489 -0.04(-0.17%)
Jul 16, 2012 23.51 23.60 23.23 23.31 2,036,566 -0.15(-0.66%)
Jul 13, 2012 23.32 23.54 23.22 23.47 1,948,683 +0.16(+0.70%)
Jul 12, 2012 23.03 23.37 22.71 23.30 2,635,948 -0.36(-1.51%)
Jul 11, 2012 23.61 23.74 23.50 23.66 1,538,858 +0.12(+0.52%)
Jul 10, 2012 24.14 24.14 23.54 23.54 2,537,206 -0.37(-1.53%)
Jul 09, 2012 24.40 24.40 23.86 23.91 1,507,958 -0.46(-1.90%)
Jul 06, 2012 24.52 24.56 24.31 24.37 1,338,596 -0.29(-1.19%)
Jul 05, 2012 24.66 24.80 24.52 24.66 1,559,799 -0.21(-0.85%)
Jul 03, 2012 24.88 24.98 24.62 24.87 1,014,737 -0.09(-0.36%)
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.