Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.44 21.13 20.38 20.85 31,137,468 -0.24(-1.14%)
Sep 27, 2012 21.04 21.23 20.79 21.09 21,843,908 +0.11(+0.53%)
Sep 26, 2012 20.86 21.13 20.72 20.97 13,505,372 +0.09(+0.43%)
Sep 25, 2012 20.91 21.16 20.87 20.88 18,142,006 -0.05(-0.25%)
Sep 24, 2012 21.00 21.16 20.65 20.94 13,459,160 -0.26(-1.24%)
Sep 21, 2012 21.42 21.42 21.13 21.20 15,556,384 -0.04(-0.21%)
Sep 20, 2012 21.61 21.61 21.17 21.24 14,626,912 -0.21(-0.96%)
Sep 19, 2012 22.01 22.07 21.44 21.45 21,250,080 -0.01(-0.06%)
Sep 18, 2012 21.46 21.58 21.32 21.46 15,481,052 -0.05(-0.26%)
Sep 17, 2012 21.16 21.54 21.10 21.52 10,675,238 +0.29(+1.38%)
Sep 14, 2012 21.73 21.77 21.06 21.23 26,056,590 -0.56(-2.58%)
Sep 13, 2012 21.82 21.92 21.58 21.79 19,720,410 -0.36(-1.63%)
Sep 12, 2012 21.93 22.17 21.83 22.15 10,469,160 +0.25(+1.16%)
Sep 11, 2012 21.84 22.01 21.77 21.89 11,200,108 -0.08(-0.36%)
Sep 10, 2012 21.80 22.16 21.75 21.97 9,876,989 +0.16(+0.76%)
Sep 07, 2012 21.81 21.91 21.72 21.81 7,957,887 -0.04(-0.17%)
Sep 06, 2012 21.47 21.87 21.41 21.85 10,346,606 +0.46(+2.17%)
Sep 05, 2012 21.42 21.48 21.30 21.38 7,157,139 +0.02(+0.09%)
Sep 04, 2012 21.35 21.50 21.14 21.36 8,638,130 -0.02(-0.10%)
Aug 31, 2012 21.54 21.64 21.29 21.38 9,252,820 -0.09(-0.40%)
Aug 30, 2012 21.50 21.63 21.42 21.47 7,990,605 -0.13(-0.59%)
Aug 29, 2012 21.66 21.67 21.49 21.60 10,815,978 +0.49(+2.34%)
Aug 27, 2012 21.21 21.28 21.03 21.10 7,906,851 -0.09(-0.44%)
Aug 24, 2012 20.89 21.26 20.89 21.20 11,153,988 +0.31(+1.48%)
Aug 23, 2012 20.94 21.00 20.78 20.89 7,724,563 -0.07(-0.33%)
Aug 22, 2012 20.96 21.01 20.83 20.96 7,385,579 -0.02(-0.08%)
Aug 21, 2012 20.99 21.07 20.82 20.98 9,770,966 +0.02(+0.08%)
Aug 20, 2012 21.06 21.18 20.92 20.96 8,501,049 -0.11(-0.51%)
Aug 17, 2012 20.80 21.11 20.75 21.07 14,046,367 +0.32(+1.56%)
Aug 16, 2012 20.62 20.87 20.45 20.74 15,928,056 +0.12(+0.59%)
Aug 15, 2012 20.77 20.94 20.61 20.62 11,956,677 -0.15(-0.73%)
Aug 14, 2012 21.03 21.04 20.72 20.77 12,564,917 -0.21(-0.98%)
Aug 13, 2012 20.64 20.99 20.54 20.98 7,859,218 +0.30(+1.43%)
Aug 10, 2012 20.71 20.79 20.64 20.68 10,605,660 -0.12(-0.59%)
Aug 09, 2012 20.93 21.00 20.77 20.80 11,325,877 -0.18(-0.88%)
Aug 08, 2012 20.96 21.05 20.83 20.99 9,451,997 -0.06(-0.28%)
Aug 07, 2012 20.93 21.27 20.93 21.05 9,496,715 +0.14(+0.68%)
Aug 06, 2012 20.73 20.95 20.71 20.90 7,221,728 +0.21(+1.00%)
Aug 03, 2012 20.49 20.71 20.44 20.70 10,278,301 +0.44(+2.19%)
Aug 02, 2012 20.13 20.35 19.92 20.25 11,951,138 -0.10(-0.49%)
Aug 01, 2012 20.46 20.64 20.30 20.35 10,960,390 -0.08(-0.37%)
Jul 31, 2012 20.80 20.92 20.41 20.43 14,930,906 -0.55(-2.61%)
Jul 30, 2012 21.21 21.39 20.90 20.98 10,409,987 -0.26(-1.22%)
Jul 27, 2012 21.19 21.33 20.93 21.23 11,903,323 +0.10(+0.47%)
Jul 26, 2012 20.68 21.20 20.63 21.14 16,756,695 +0.67(+3.28%)
Jul 25, 2012 20.47 20.63 20.37 20.46 9,418,744 +0.12(+0.59%)
Jul 24, 2012 20.41 20.56 20.22 20.34 9,487,571 +0.02(+0.12%)
Jul 23, 2012 20.14 20.41 19.99 20.32 9,846,053 -0.05(-0.25%)
Jul 20, 2012 20.73 20.79 20.36 20.37 13,682,516 -0.48(-2.29%)
Jul 19, 2012 20.83 21.00 20.59 20.85 12,407,610 +0.14(+0.67%)
Jul 18, 2012 20.24 20.78 20.13 20.71 12,525,034 +0.41(+2.02%)
Jul 17, 2012 20.24 20.45 20.11 20.30 12,177,706 -0.06(-0.28%)
Jul 16, 2012 20.53 20.55 20.33 20.36 13,348,495 -0.21(-1.01%)
Jul 13, 2012 20.19 20.63 20.14 20.56 13,019,039 +0.47(+2.34%)
Jul 12, 2012 20.12 20.18 19.74 20.09 17,095,578 -0.10(-0.48%)
Jul 11, 2012 20.06 20.22 19.80 20.19 19,865,310 +0.21(+1.06%)
Jul 10, 2012 19.83 20.13 19.83 19.98 16,597,656 +0.22(+1.12%)
Jul 09, 2012 19.96 20.07 19.70 19.76 15,888,425 -0.24(-1.20%)
Jul 06, 2012 20.05 20.18 19.86 20.00 18,531,666 -0.18(-0.89%)
Jul 05, 2012 19.85 20.29 19.82 20.18 25,426,266 +0.38(+1.90%)
Jul 03, 2012 19.56 19.83 19.31 19.80 17,143,942 +0.36(+1.83%)
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.