Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.57 24.68 24.29 24.30 967,583 -0.17(-0.71%)
Aug 30, 2012 24.61 24.64 24.35 24.47 731,074 -0.19(-0.75%)
Aug 29, 2012 24.64 24.73 24.56 24.66 664,691 +0.04(+0.18%)
Aug 27, 2012 24.72 24.72 24.60 24.62 782,749 +0.03(+0.11%)
Aug 24, 2012 24.38 24.75 24.38 24.59 903,001 +0.15(+0.63%)
Aug 23, 2012 24.48 24.51 24.26 24.43 1,310,585 -0.06(-0.25%)
Aug 22, 2012 24.50 24.60 24.44 24.50 703,794 -0.14(-0.58%)
Aug 21, 2012 24.90 24.92 24.62 24.64 898,890 -0.19(-0.77%)
Aug 20, 2012 24.69 24.88 24.65 24.83 695,457 +0.13(+0.53%)
Aug 17, 2012 24.70 24.75 24.60 24.70 722,085 -0.02(-0.07%)
Aug 16, 2012 24.77 24.81 24.56 24.71 889,512 -0.02(-0.09%)
Aug 15, 2012 24.80 24.83 24.26 24.74 971,853 -0.05(-0.20%)
Aug 14, 2012 24.82 24.88 24.72 24.78 783,590 -0.01(-0.02%)
Aug 13, 2012 24.77 24.92 24.65 24.79 1,224,747 -0.05(-0.20%)
Aug 10, 2012 24.63 24.87 24.54 24.84 1,255,959 +0.14(+0.57%)
Aug 09, 2012 24.38 24.74 24.34 24.70 2,211,226 +0.36(+1.48%)
Aug 08, 2012 24.09 24.70 23.93 24.34 2,650,444 +0.67(+2.84%)
Aug 07, 2012 23.44 23.75 23.41 23.66 1,293,020 +0.33(+1.43%)
Aug 06, 2012 23.33 23.40 23.21 23.33 575,429 +0.08(+0.35%)
Aug 03, 2012 23.36 23.52 23.22 23.25 877,689 +0.16(+0.71%)
Aug 02, 2012 23.08 23.22 22.89 23.09 790,670 -0.05(-0.24%)
Aug 01, 2012 23.34 23.40 23.12 23.14 1,218,679 -0.09(-0.40%)
Jul 31, 2012 23.16 23.37 23.14 23.23 1,107,082 +0.07(+0.28%)
Jul 30, 2012 23.06 23.21 22.89 23.17 1,114,380 +0.11(+0.47%)
Jul 27, 2012 22.83 23.12 22.75 23.06 1,189,235 +0.38(+1.69%)
Jul 26, 2012 22.68 22.76 22.52 22.68 996,313 +0.27(+1.19%)
Jul 25, 2012 22.44 22.51 22.25 22.41 782,198 +0.04(+0.20%)
Jul 24, 2012 22.20 22.41 22.17 22.37 880,251 +0.17(+0.76%)
Jul 23, 2012 22.39 22.39 22.15 22.20 1,578,791 -0.46(-2.05%)
Jul 20, 2012 22.73 22.80 22.64 22.66 1,009,670 -0.22(-0.98%)
Jul 19, 2012 23.05 23.06 22.84 22.88 843,533 -0.09(-0.38%)
Jul 18, 2012 22.91 23.07 22.89 22.97 940,509 +0.04(+0.17%)
Jul 17, 2012 22.94 23.03 22.87 22.93 1,131,196 +0.02(+0.10%)
Jul 16, 2012 22.83 22.99 22.79 22.91 1,205,428 -0.01(-0.02%)
Jul 13, 2012 22.73 22.99 22.69 22.92 841,079 +0.19(+0.84%)
Jul 12, 2012 22.58 22.80 22.45 22.73 863,038 -0.04(-0.17%)
Jul 11, 2012 22.91 22.97 22.63 22.76 1,445,354 -0.08(-0.36%)
Jul 10, 2012 22.88 22.95 22.76 22.85 1,676,124 +0.03(+0.14%)
Jul 09, 2012 22.67 22.85 22.62 22.81 683,432 +0.09(+0.38%)
Jul 06, 2012 22.73 22.79 22.46 22.73 727,930 -0.08(-0.34%)
Jul 05, 2012 22.73 22.91 22.60 22.80 726,906 +0.03(+0.12%)
Jul 03, 2012 22.66 22.94 22.62 22.77 800,093 +0.07(+0.31%)
Jul 02, 2012 22.51 22.72 22.51 22.70 347,582 +0.20(+0.90%)
Jun 29, 2012 22.42 22.54 22.26 22.50 885,927 +0.43(+1.96%)
Jun 28, 2012 22.06 22.10 21.86 22.07 834,134 -0.10(-0.44%)
Jun 27, 2012 22.30 22.35 22.07 22.17 735,091 -0.10(-0.44%)
Jun 26, 2012 21.95 22.39 21.93 22.27 1,160,799 +0.36(+1.65%)
Jun 25, 2012 21.75 22.00 21.70 21.91 873,319 -0.02(-0.07%)
Jun 22, 2012 21.84 22.02 21.84 21.92 539,624 +0.15(+0.68%)
Jun 21, 2012 22.29 22.29 21.76 21.78 1,196,732 -0.49(-2.18%)
Jun 20, 2012 22.32 22.36 22.01 22.26 964,884 +0.04(+0.20%)
Jun 19, 2012 22.08 22.32 22.05 22.22 1,265,867 +0.33(+1.52%)
Jun 18, 2012 21.94 21.98 21.80 21.88 1,357,529 -0.11(-0.52%)
Jun 15, 2012 22.08 22.12 21.85 22.00 1,232,601 -0.13(-0.59%)
Jun 14, 2012 22.21 22.26 21.98 22.13 1,423,811 -0.03(-0.15%)
Jun 13, 2012 22.06 22.31 21.98 22.16 1,070,983 +0.08(+0.34%)
Jun 12, 2012 21.95 22.10 21.87 22.09 1,007,704 +0.26(+1.19%)
Jun 11, 2012 22.15 22.19 21.82 21.83 1,011,903 -0.16(-0.74%)
Jun 08, 2012 21.83 22.13 21.73 21.99 852,060 -0.01(-0.02%)
Jun 07, 2012 21.91 22.07 21.83 22.00 1,553,740 +0.22(+1.02%)
Jun 06, 2012 21.47 21.78 21.42 21.77 1,003,009 +0.36(+1.69%)
Jun 05, 2012 21.32 21.49 21.24 21.41 787,371 +0.09(+0.40%)
Jun 04, 2012 21.20 21.35 21.10 21.33 1,024,066 +0.13(+0.61%)
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.