Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.75 22.70 21.70 22.35 3,954,622 +0.73(+3.38%)
Oct 26, 2012 21.52 21.62 21.62 21.62 2,306,000 +0.10(+0.44%)
Oct 25, 2012 21.91 22.08 21.45 21.52 2,757,868 -0.34(-1.53%)
Oct 24, 2012 22.12 22.32 21.84 21.86 2,094,634 -0.20(-0.88%)
Oct 23, 2012 21.98 22.23 21.86 22.05 2,155,046 +0.18(+0.80%)
Oct 19, 2012 22.33 22.52 21.78 21.88 3,219,500 -0.49(-2.19%)
Oct 18, 2012 22.66 22.69 22.37 22.37 3,715,296 -0.35(-1.54%)
Oct 17, 2012 22.47 22.80 22.36 22.72 2,669,180 +0.26(+1.16%)
Oct 16, 2012 22.50 22.81 22.34 22.46 5,378,898 -0.31(-1.38%)
Oct 15, 2012 22.79 22.93 22.52 22.77 3,619,604 +0.11(+0.51%)
Oct 12, 2012 22.92 23.02 22.42 22.66 5,493,280 -0.29(-1.24%)
Oct 11, 2012 22.34 23.59 22.00 22.95 13,615,016 +1.79(+8.44%)
Oct 10, 2012 21.48 21.73 21.12 21.16 5,162,334 -0.23(-1.08%)
Oct 09, 2012 21.90 21.96 21.34 21.39 3,299,352 -0.59(-2.68%)
Oct 08, 2012 22.07 22.09 21.85 21.98 1,722,620 -0.11(-0.50%)
Oct 05, 2012 22.36 22.47 22.02 22.09 2,961,224 -0.16(-0.72%)
Oct 04, 2012 22.31 22.64 22.18 22.25 2,287,736 +0.08(+0.36%)
Oct 03, 2012 22.18 22.32 22.01 22.17 2,851,366 +0.02(+0.09%)
Oct 02, 2012 22.43 22.61 22.00 22.15 3,516,736 -0.15(-0.66%)
Oct 01, 2012 21.71 22.54 21.50 22.30 5,529,054 +0.80(+3.73%)
Sep 28, 2012 21.34 21.55 21.14 21.50 3,141,030 +0.08(+0.36%)
Sep 27, 2012 21.33 21.62 21.14 21.42 2,665,366 +0.13(+0.60%)
Sep 26, 2012 21.68 21.86 21.24 21.29 3,139,998 -0.36(-1.64%)
Sep 25, 2012 21.80 22.15 21.63 21.64 3,923,638 -0.12(-0.55%)
Sep 24, 2012 21.76 21.89 21.57 21.77 3,384,064 -0.05(-0.25%)
Sep 21, 2012 21.99 22.23 21.69 21.82 13,487,192 -0.13(-0.61%)
Sep 20, 2012 21.82 22.05 21.59 21.95 2,958,876 +0.09(+0.43%)
Sep 19, 2012 21.73 22.02 21.51 21.86 3,644,534 +0.20(+0.92%)
Sep 18, 2012 21.95 22.02 21.61 21.66 2,703,514 -0.33(-1.50%)
Sep 17, 2012 22.04 22.20 21.82 21.99 3,424,240 -0.14(-0.63%)
Sep 14, 2012 21.40 22.14 21.34 22.13 5,654,592 +0.70(+3.25%)
Sep 13, 2012 21.20 21.68 20.91 21.43 4,816,752 +0.09(+0.43%)
Sep 12, 2012 21.27 21.53 21.26 21.34 2,505,876 +0.07(+0.35%)
Sep 11, 2012 21.07 21.36 21.05 21.27 2,997,080 +0.14(+0.66%)
Sep 10, 2012 21.07 21.41 20.92 21.12 3,300,712 +0.06(+0.28%)
Sep 07, 2012 21.18 21.21 20.88 21.07 3,556,914 -0.02(-0.12%)
Sep 06, 2012 21.16 21.29 20.88 21.09 6,713,688 -0.03(-0.14%)
Sep 05, 2012 21.36 21.58 20.77 21.12 4,580,992 -0.56(-2.61%)
Sep 04, 2012 21.43 21.91 21.39 21.68 3,647,178 +0.14(+0.65%)
Aug 31, 2012 21.65 21.83 21.43 21.55 2,378,090 +0.01(+0.05%)
Aug 30, 2012 21.77 21.79 21.48 21.54 2,263,244 -0.43(-1.94%)
Aug 29, 2012 22.07 22.20 21.82 21.96 2,736,666 -0.23(-1.06%)
Aug 27, 2012 22.41 22.50 22.08 22.20 3,457,328 -0.16(-0.72%)
Aug 24, 2012 21.83 22.52 21.75 22.36 4,614,240 +0.48(+2.17%)
Aug 23, 2012 21.82 21.93 21.57 21.88 2,121,830 +0.02(+0.07%)
Aug 22, 2012 21.82 22.05 21.76 21.86 1,948,368 +0.05(+0.23%)
Aug 21, 2012 21.84 22.00 21.71 21.82 1,912,792 -0.02(-0.09%)
Aug 20, 2012 22.19 22.20 21.76 21.84 2,203,630 -0.32(-1.44%)
Aug 17, 2012 21.77 22.21 21.44 22.16 3,550,738 +0.47(+2.17%)
Aug 16, 2012 21.48 21.77 21.22 21.68 3,937,730 +0.21(+0.98%)
Aug 15, 2012 21.07 21.55 21.07 21.48 2,766,124 +0.34(+1.58%)
Aug 14, 2012 21.24 21.27 21.07 21.14 1,708,198 +0.04(+0.19%)
Aug 13, 2012 20.97 21.11 20.79 21.10 2,230,648 +0.06(+0.29%)
Aug 10, 2012 21.17 21.23 20.82 21.04 2,796,878 -0.37(-1.71%)
Aug 09, 2012 21.48 21.48 21.23 21.41 2,067,752 -0.04(-0.16%)
Aug 08, 2012 21.69 21.74 21.32 21.44 2,016,842 -0.33(-1.52%)
Aug 07, 2012 21.50 21.88 21.48 21.77 2,437,794 +0.41(+1.92%)
Aug 06, 2012 21.52 21.59 21.29 21.36 2,575,462 -0.19(-0.86%)
Aug 03, 2012 21.55 21.66 21.33 21.55 3,887,100 +0.31(+1.46%)
Aug 02, 2012 20.86 21.43 20.74 21.23 4,314,646 +0.12(+0.59%)
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.