Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.59 20.93 20.59 20.93 22,475 +0.41(+2.00%)
Oct 26, 2012 20.52 20.52 20.52 0 -0.12(-0.58%)
Oct 25, 2012 20.90 20.91 20.64 20.64 4,011 -0.02(-0.10%)
Oct 24, 2012 20.75 20.75 20.61 20.66 4,958 -0.10(-0.48%)
Oct 23, 2012 20.58 20.76 20.56 20.76 3,600 -0.01(-0.05%)
Oct 19, 2012 21.04 21.05 20.77 20.77 3,706 -0.43(-2.03%)
Oct 18, 2012 21.34 21.34 21.20 21.20 3,529 -0.14(-0.67%)
Oct 17, 2012 21.33 21.41 21.27 21.34 9,318 +0.06(+0.30%)
Oct 16, 2012 21.20 21.28 21.19 21.28 13,364 +0.25(+1.19%)
Oct 15, 2012 20.91 21.03 20.91 21.03 220 +0.08(+0.38%)
Oct 12, 2012 21.06 21.06 20.90 20.95 11,486 -0.19(-0.91%)
Oct 11, 2012 21.23 21.23 21.07 21.14 14,208 +0.06(+0.29%)
Oct 10, 2012 21.03 21.08 21.03 21.08 2,553 -0.03(-0.14%)
Oct 09, 2012 21.44 21.44 21.00 21.11 1,093 -0.34(-1.56%)
Oct 08, 2012 21.45 21.45 21.45 21.45 440 -0.19(-0.90%)
Oct 06, 2012 21.83 21.83 21.64 21.64 219 +0.00(+0.00%)
Oct 05, 2012 21.83 21.83 21.64 21.64 219 +0.01(+0.05%)
Oct 04, 2012 21.67 21.67 21.54 21.63 73,195 +0.08(+0.37%)
Oct 03, 2012 21.52 21.65 21.52 21.55 47,636 -0.03(-0.14%)
Oct 02, 2012 21.68 21.69 21.50 21.58 12,452 -0.01(-0.05%)
Oct 01, 2012 21.76 21.76 21.47 21.59 576,302 -0.02(-0.11%)
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%)
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.