Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.96 25.09 24.80 24.99 2,482,283 -0.11(-0.44%)
Sep 27, 2012 24.84 25.21 24.62 25.10 2,461,864 +0.50(+2.03%)
Sep 26, 2012 24.86 24.87 24.52 24.60 2,886,735 -0.26(-1.05%)
Sep 25, 2012 25.48 25.50 24.86 24.86 2,451,712 -0.49(-1.93%)
Sep 24, 2012 25.22 25.53 25.18 25.35 1,964,728 -0.04(-0.16%)
Sep 21, 2012 25.59 25.75 25.39 25.39 2,336,258 -0.07(-0.27%)
Sep 20, 2012 25.36 25.52 25.13 25.46 2,387,020 -0.12(-0.47%)
Sep 19, 2012 25.71 25.80 25.58 25.58 2,001,984 -0.13(-0.51%)
Sep 18, 2012 25.80 25.84 25.54 25.71 2,380,437 -0.14(-0.54%)
Sep 17, 2012 25.86 26.00 25.65 25.85 3,212,992 +0.03(+0.12%)
Sep 14, 2012 25.91 26.25 25.76 25.82 5,850,577 +0.17(+0.66%)
Sep 13, 2012 25.10 25.74 24.79 25.65 4,387,486 +0.67(+2.68%)
Sep 12, 2012 24.97 25.19 24.93 24.98 3,013,349 +0.19(+0.77%)
Sep 11, 2012 24.60 24.98 24.57 24.79 3,439,463 +0.19(+0.77%)
Sep 10, 2012 24.69 24.99 24.56 24.60 2,577,542 -0.41(-1.64%)
Sep 07, 2012 24.86 25.06 24.78 25.01 3,194,955 +0.24(+0.97%)
Sep 06, 2012 24.10 24.80 24.01 24.77 3,987,991 +0.92(+3.86%)
Sep 05, 2012 23.82 23.96 23.61 23.85 3,699,532 +0.03(+0.13%)
Sep 04, 2012 23.62 23.99 23.53 23.82 2,949,002 +0.14(+0.59%)
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 23.58 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 23.67 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%)
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.