Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.52 21.61 21.52 21.61 4,217 +0.03(+0.16%)
Sep 27, 2012 21.41 21.66 21.41 21.58 33,078 +0.31(+1.46%)
Sep 26, 2012 21.55 21.55 21.27 21.27 8,227 -0.22(-1.02%)
Sep 25, 2012 21.93 21.99 21.49 21.49 18,749 -0.27(-1.24%)
Sep 24, 2012 21.86 21.92 21.76 21.76 5,109 -0.24(-1.09%)
Sep 21, 2012 22.05 22.09 21.98 22.00 13,696 +0.11(+0.49%)
Sep 20, 2012 21.82 21.90 21.76 21.89 2,981 +0.04(+0.19%)
Sep 19, 2012 22.04 22.12 21.85 21.85 16,792 -0.21(-0.95%)
Sep 18, 2012 22.04 22.06 21.97 22.06 5,456 +0.11(+0.50%)
Sep 17, 2012 21.96 22.07 21.94 21.95 23,793 -0.18(-0.81%)
Sep 14, 2012 22.12 22.34 22.11 22.13 36,338 +0.14(+0.64%)
Sep 13, 2012 21.71 22.09 21.71 21.99 7,454 +0.21(+0.96%)
Sep 12, 2012 21.86 21.86 21.62 21.78 32,896 +0.14(+0.65%)
Sep 11, 2012 21.73 21.77 21.64 21.64 15,869 -0.09(-0.41%)
Sep 10, 2012 21.71 21.77 21.71 21.73 2,289 -0.03(-0.14%)
Sep 07, 2012 21.72 21.76 21.67 21.76 4,983 +0.05(+0.23%)
Sep 06, 2012 21.50 21.81 21.50 21.71 47,175 +0.31(+1.45%)
Sep 05, 2012 21.51 21.51 21.26 21.40 547,759 +0.21(+1.00%)
Sep 04, 2012 21.41 21.41 20.94 21.19 977 +0.11(+0.51%)
Aug 31, 2012 21.14 21.14 21.08 21.08 992 +0.03(+0.14%)
Aug 30, 2012 21.05 21.05 21.05 21.05 100 -0.02(-0.10%)
Aug 29, 2012 21.07 21.07 21.07 21.07 101 +0.06(+0.29%)
Aug 27, 2012 21.01 21.01 21.01 21.01 100 +0.04(+0.17%)
Aug 24, 2012 20.94 20.97 20.94 20.97 1,450 +0.05(+0.26%)
Aug 23, 2012 20.97 20.97 20.92 20.92 400 -0.09(-0.41%)
Aug 22, 2012 21.00 21.10 20.91 21.01 3,393 +0.03(+0.12%)
Aug 21, 2012 21.24 21.24 20.98 20.98 2,523 -0.05(-0.24%)
Aug 20, 2012 21.23 21.23 20.96 21.03 22,362 -0.25(-1.15%)
Aug 17, 2012 21.09 21.28 20.93 21.28 3,430 +0.19(+0.90%)
Aug 16, 2012 20.87 21.09 20.71 21.09 1,356 +0.28(+1.33%)
Aug 15, 2012 20.84 20.84 20.78 20.81 1,425 +0.08(+0.40%)
Aug 14, 2012 20.69 20.73 20.69 20.73 490 +0.25(+1.21%)
Aug 13, 2012 20.59 20.66 20.48 20.48 896 -0.22(-1.06%)
Aug 11, 2012 20.70 20.73 20.68 20.70 2,215 +0.00(+0.00%)
Aug 10, 2012 20.70 20.73 20.68 20.70 2,215 -0.15(-0.72%)
Aug 09, 2012 20.77 20.87 20.77 20.85 17,270 +0.04(+0.19%)
Aug 08, 2012 20.80 20.91 20.77 20.81 3,465 -0.00(-0.00%)
Aug 07, 2012 20.76 20.93 20.76 20.81 5,342 +0.14(+0.68%)
Aug 06, 2012 20.65 20.82 20.65 20.67 19,140 -0.03(-0.13%)
Aug 03, 2012 20.67 20.70 20.65 20.70 981 +0.45(+2.21%)
Aug 01, 2012 20.25 20.25 20.25 0 -0.41(-1.98%)
Jul 31, 2012 20.51 20.66 20.51 20.66 590 +0.24(+1.18%)
Jul 30, 2012 20.42 20.42 20.42 20.42 109 -0.16(-0.78%)
Jul 27, 2012 20.44 20.60 20.34 20.58 1,640 +0.58(+2.90%)
Jul 26, 2012 20.47 20.47 20.00 20.00 4,299 +0.10(+0.50%)
Jul 25, 2012 19.90 19.90 19.90 19.90 130 +0.29(+1.46%)
Jul 24, 2012 20.11 20.11 19.61 19.61 3,526 -0.41(-2.04%)
Jul 23, 2012 19.89 20.02 19.89 20.02 300 -0.51(-2.49%)
Jul 19, 2012 20.53 20.53 20.53 0 -0.04(-0.18%)
Jul 17, 2012 20.57 20.57 20.57 0 +0.05(+0.24%)
Jul 16, 2012 20.44 20.58 20.44 20.52 750 +0.11(+0.54%)
Jul 12, 2012 20.41 20.41 20.41 0 +0.16(+0.79%)
Jul 11, 2012 20.47 20.47 20.25 20.25 7,352 -0.22(-1.07%)
Jul 10, 2012 20.66 20.66 20.41 20.47 12,096 -0.19(-0.92%)
Jul 09, 2012 20.73 20.73 20.66 20.66 783 -0.08(-0.39%)
Jul 06, 2012 20.74 20.74 20.74 20.74 1,240 -0.28(-1.34%)
Jul 05, 2012 20.91 21.07 20.91 21.02 1,617 +0.07(+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.