Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 22.42 22.84 22.02 22.33 9,493,216 +0.08(+0.36%)
Jul 31, 2012 21.59 22.39 21.57 22.25 11,382,606 +0.48(+2.20%)
Jul 30, 2012 21.26 21.91 21.25 21.77 7,830,268 +0.55(+2.59%)
Jul 27, 2012 20.37 21.43 20.25 21.22 11,311,340 +1.06(+5.26%)
Jul 26, 2012 19.96 20.26 19.81 20.16 5,692,075 +0.38(+1.92%)
Jul 25, 2012 20.04 20.42 19.58 19.78 8,813,137 -0.60(-2.94%)
Jul 24, 2012 20.94 21.25 20.29 20.38 9,412,999 -0.73(-3.46%)
Jul 23, 2012 20.09 21.27 19.85 21.11 10,183,580 +0.57(+2.78%)
Jul 20, 2012 20.54 20.61 20.25 20.54 5,551,387 -0.18(-0.87%)
Jul 19, 2012 20.63 20.85 20.49 20.72 6,145,615 +0.21(+1.02%)
Jul 18, 2012 20.32 20.64 20.23 20.51 6,428,195 +0.14(+0.69%)
Jul 17, 2012 19.78 20.42 19.55 20.37 6,407,020 +0.67(+3.40%)
Jul 16, 2012 19.56 19.85 19.49 19.70 3,677,839 +0.02(+0.10%)
Jul 13, 2012 19.69 19.95 19.55 19.68 4,785,561 +0.05(+0.25%)
Jul 12, 2012 19.49 19.75 19.18 19.63 6,886,437 -0.06(-0.30%)
Jul 11, 2012 19.76 20.05 19.52 19.69 5,024,353 +0.11(+0.56%)
Jul 10, 2012 20.33 20.48 19.40 19.58 7,124,747 -0.63(-3.12%)
Jul 09, 2012 20.02 20.36 19.81 20.21 6,152,762 +0.10(+0.50%)
Jul 06, 2012 20.23 20.76 19.97 20.11 6,540,525 -0.37(-1.81%)
Jul 05, 2012 20.49 20.73 20.27 20.48 5,742,328 -0.50(-2.38%)
Jul 03, 2012 20.88 21.25 20.62 20.98 3,676,912 +0.51(+2.49%)
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.