Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.80 20.89 20.80 20.89 4,362 +0.03(+0.16%)
Sep 27, 2012 20.70 20.94 20.70 20.86 34,217 +0.30(+1.46%)
Sep 26, 2012 20.83 20.83 20.56 20.56 8,510 -0.21(-1.02%)
Sep 25, 2012 21.20 21.26 20.77 20.77 19,394 -0.26(-1.24%)
Sep 24, 2012 21.13 21.19 21.04 21.04 5,285 -0.23(-1.09%)
Sep 21, 2012 21.31 21.35 21.25 21.27 14,167 +0.10(+0.49%)
Sep 20, 2012 21.09 21.17 21.04 21.16 3,083 +0.04(+0.19%)
Sep 19, 2012 21.31 21.39 21.12 21.12 17,370 -0.20(-0.95%)
Sep 18, 2012 21.31 21.33 21.24 21.33 5,643 +0.11(+0.50%)
Sep 17, 2012 21.23 21.33 21.21 21.22 24,612 -0.17(-0.81%)
Sep 14, 2012 21.39 21.60 21.37 21.39 37,589 +0.14(+0.64%)
Sep 13, 2012 20.99 21.35 20.99 21.26 7,710 +0.20(+0.96%)
Sep 12, 2012 21.13 21.13 20.90 21.05 34,029 +0.14(+0.65%)
Sep 11, 2012 21.01 21.04 20.92 20.92 16,415 -0.09(-0.41%)
Sep 10, 2012 20.99 21.04 20.99 21.01 2,367 -0.03(-0.14%)
Sep 07, 2012 21.00 21.04 20.95 21.04 5,154 +0.05(+0.23%)
Sep 06, 2012 20.78 21.08 20.78 20.99 48,800 +0.30(+1.45%)
Sep 05, 2012 20.79 20.79 20.55 20.69 566,631 +0.21(+1.00%)
Sep 04, 2012 20.70 20.70 20.24 20.48 1,010 +0.10(+0.51%)
Aug 31, 2012 20.43 20.43 20.38 20.38 1,026 +0.03(+0.14%)
Aug 30, 2012 20.35 20.35 20.35 20.35 103 -0.02(-0.10%)
Aug 29, 2012 20.37 20.37 20.37 20.37 104 +0.06(+0.29%)
Aug 27, 2012 20.31 20.31 20.31 20.31 103 +0.03(+0.17%)
Aug 24, 2012 20.24 20.28 20.24 20.28 1,499 +0.05(+0.26%)
Aug 23, 2012 20.27 20.27 20.22 20.22 413 -0.08(-0.41%)
Aug 22, 2012 20.30 20.40 20.21 20.31 3,509 +0.02(+0.12%)
Aug 21, 2012 20.53 20.53 20.28 20.28 2,609 -0.05(-0.24%)
Aug 20, 2012 20.52 20.52 20.26 20.33 23,132 -0.24(-1.15%)
Aug 17, 2012 20.39 20.57 20.23 20.57 3,548 +0.18(+0.90%)
Aug 16, 2012 20.17 20.38 20.02 20.38 1,402 +0.27(+1.33%)
Aug 15, 2012 20.14 20.14 20.09 20.12 1,474 +0.08(+0.40%)
Aug 14, 2012 20.00 20.04 20.00 20.04 506 +0.24(+1.21%)
Aug 13, 2012 19.90 19.97 19.80 19.80 926 -0.21(-1.06%)
Aug 11, 2012 20.01 20.04 19.99 20.01 2,291 +0.00(+0.00%)
Aug 10, 2012 20.01 20.04 19.99 20.01 2,291 -0.14(-0.72%)
Aug 09, 2012 20.08 20.18 20.08 20.16 17,865 +0.04(+0.19%)
Aug 08, 2012 20.11 20.21 20.08 20.12 3,584 -0.00(-0.00%)
Aug 07, 2012 20.07 20.23 20.07 20.12 5,526 +0.14(+0.68%)
Aug 06, 2012 19.96 20.13 19.96 19.98 19,799 -0.03(-0.13%)
Aug 03, 2012 19.98 20.01 19.96 20.01 1,014 +0.43(+2.21%)
Aug 01, 2012 19.58 19.58 19.58 0 -0.40(-1.98%)
Jul 31, 2012 19.83 19.97 19.83 19.97 610 +0.23(+1.18%)
Jul 30, 2012 19.74 19.74 19.74 19.74 112 -0.15(-0.78%)
Jul 27, 2012 19.76 19.91 19.67 19.89 1,696 +0.56(+2.90%)
Jul 26, 2012 19.79 19.79 19.33 19.33 4,447 +0.10(+0.50%)
Jul 25, 2012 19.24 19.24 19.24 19.24 134 +0.28(+1.46%)
Jul 24, 2012 19.44 19.44 18.96 18.96 3,647 -0.40(-2.04%)
Jul 23, 2012 19.23 19.36 19.23 19.36 310 -0.49(-2.49%)
Jul 19, 2012 19.85 19.85 19.85 0 -0.03(-0.18%)
Jul 17, 2012 19.88 19.88 19.88 0 +0.05(+0.24%)
Jul 16, 2012 19.76 19.89 19.76 19.84 775 +0.11(+0.54%)
Jul 12, 2012 19.73 19.73 19.73 0 +0.15(+0.79%)
Jul 11, 2012 19.79 19.79 19.58 19.58 7,605 -0.21(-1.07%)
Jul 10, 2012 19.97 19.97 19.73 19.79 12,512 -0.18(-0.92%)
Jul 09, 2012 20.04 20.04 19.97 19.97 809 -0.08(-0.39%)
Jul 06, 2012 20.05 20.05 20.05 20.05 1,282 -0.27(-1.34%)
Jul 05, 2012 20.21 20.37 20.21 20.32 1,672 +0.06(+0.31%)
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.