Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.99 23.19 22.37 22.55 4,348,496 +0.03(+0.13%)
Oct 26, 2012 22.45 22.52 22.52 22.52 4,270,700 +0.10(+0.45%)
Oct 25, 2012 22.40 22.69 22.26 22.42 5,362,388 +0.40(+1.82%)
Oct 24, 2012 22.71 23.00 21.93 22.02 5,731,335 -0.64(-2.82%)
Oct 23, 2012 22.74 22.86 22.38 22.66 7,183,422 -1.25(-5.23%)
Oct 19, 2012 23.92 24.02 23.63 23.91 7,557,834 -0.07(-0.29%)
Oct 18, 2012 23.13 24.29 23.11 23.98 13,959,598 +0.72(+3.10%)
Oct 17, 2012 22.93 23.49 22.93 23.26 7,373,278 +0.71(+3.15%)
Oct 16, 2012 22.32 22.65 22.31 22.55 2,354,385 +0.24(+1.08%)
Oct 15, 2012 22.32 22.42 22.05 22.31 2,334,807 -0.01(-0.04%)
Oct 12, 2012 22.22 22.41 22.07 22.32 3,108,050 +0.06(+0.27%)
Oct 11, 2012 21.86 22.45 21.64 22.26 6,464,640 +0.64(+2.96%)
Oct 10, 2012 21.74 21.98 21.49 21.62 3,809,641 -0.13(-0.60%)
Oct 09, 2012 21.85 21.92 21.54 21.75 5,301,491 +0.02(+0.09%)
Oct 08, 2012 21.59 21.79 21.45 21.73 2,764,768 -0.04(-0.18%)
Oct 05, 2012 22.55 22.56 21.63 21.77 6,505,515 -0.50(-2.25%)
Oct 04, 2012 22.20 22.72 22.20 22.27 5,951,513 -0.24(-1.07%)
Oct 03, 2012 22.71 22.74 22.19 22.51 4,000,121 -0.36(-1.57%)
Oct 02, 2012 22.84 22.98 22.53 22.87 4,494,036 +0.10(+0.44%)
Oct 01, 2012 22.25 22.96 22.15 22.77 8,264,169 +0.85(+3.88%)
Sep 28, 2012 21.91 21.97 21.43 21.92 6,346,312 +0.08(+0.37%)
Sep 27, 2012 22.08 22.16 21.81 21.84 6,792,607 -0.01(-0.05%)
Sep 26, 2012 21.75 22.13 21.72 21.85 4,263,549 -0.02(-0.09%)
Sep 25, 2012 22.44 22.63 21.84 21.87 4,140,351 -0.49(-2.19%)
Sep 24, 2012 22.74 22.80 22.22 22.36 2,418,845 -0.62(-2.70%)
Sep 21, 2012 22.88 23.12 22.81 22.98 4,304,258 +0.24(+1.06%)
Sep 20, 2012 22.25 22.81 22.22 22.74 5,253,267 +0.20(+0.89%)
Sep 19, 2012 22.61 22.67 22.12 22.54 4,274,511 -0.03(-0.13%)
Sep 18, 2012 22.87 22.88 22.28 22.57 5,131,220 -0.36(-1.57%)
Sep 17, 2012 23.20 23.30 22.89 22.93 4,531,846 -0.48(-2.05%)
Sep 14, 2012 23.47 23.80 23.17 23.41 6,245,152 +0.08(+0.34%)
Sep 13, 2012 22.80 23.40 22.59 23.33 3,928,822 +0.52(+2.28%)
Sep 12, 2012 22.77 23.14 22.42 22.81 6,312,801 -0.16(-0.70%)
Sep 11, 2012 22.80 22.98 22.55 22.97 5,845,010 +0.38(+1.68%)
Sep 10, 2012 22.60 23.15 22.52 22.59 4,143,099 -0.08(-0.35%)
Sep 07, 2012 22.14 22.76 22.11 22.67 4,465,891 +0.54(+2.44%)
Sep 06, 2012 21.70 22.30 21.65 22.13 5,438,304 +0.57(+2.64%)
Sep 05, 2012 21.79 21.99 21.07 21.56 4,490,131 -0.31(-1.42%)
Sep 04, 2012 21.98 22.07 21.66 21.87 3,513,742 -0.33(-1.49%)
Aug 31, 2012 21.90 22.27 21.83 22.20 3,980,396 +0.53(+2.45%)
Aug 30, 2012 21.81 21.99 21.64 21.67 5,062,224 -0.21(-0.96%)
Aug 29, 2012 22.16 22.24 21.81 21.88 3,526,143 -0.38(-1.71%)
Aug 27, 2012 21.74 22.32 21.71 22.26 4,077,760 +0.56(+2.58%)
Aug 24, 2012 21.74 22.02 21.59 21.70 3,319,215 -0.05(-0.23%)
Aug 23, 2012 22.27 22.33 21.74 21.75 4,773,509 -0.49(-2.20%)
Aug 22, 2012 22.00 22.33 21.96 22.24 4,433,766 +0.01(+0.04%)
Aug 21, 2012 22.39 22.62 22.15 22.23 4,467,246 -0.12(-0.54%)
Aug 20, 2012 22.40 22.49 22.24 22.35 3,842,620 -0.04(-0.18%)
Aug 17, 2012 22.72 22.72 22.29 22.39 3,636,940 -0.31(-1.37%)
Aug 16, 2012 22.27 22.74 22.12 22.70 5,766,562 +0.34(+1.52%)
Aug 15, 2012 22.58 22.61 22.24 22.36 4,864,947 -0.24(-1.06%)
Aug 14, 2012 22.30 22.70 22.30 22.60 4,457,582 +0.45(+2.03%)
Aug 13, 2012 22.71 22.91 22.04 22.15 4,673,099 -0.62(-2.72%)
Aug 10, 2012 22.46 22.80 21.89 22.77 6,374,353 -0.02(-0.09%)
Aug 09, 2012 22.49 23.00 22.38 22.79 4,977,493 +0.21(+0.93%)
Aug 08, 2012 22.54 22.80 22.39 22.58 6,088,171 -0.04(-0.18%)
Aug 07, 2012 22.24 22.71 22.14 22.62 6,639,390 +0.71(+3.24%)
Aug 06, 2012 21.68 22.27 21.48 21.91 3,753,053 +0.28(+1.29%)
Aug 03, 2012 21.85 22.23 21.55 21.63 6,547,626 +0.30(+1.41%)
Aug 02, 2012 21.85 22.17 21.19 21.33 7,831,896 -1.00(-4.48%)
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.