Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.58 24.69 24.30 24.31 967,074 -0.17(-0.71%)
Aug 30, 2012 24.62 24.66 24.36 24.49 730,689 -0.19(-0.75%)
Aug 29, 2012 24.65 24.74 24.57 24.67 664,342 +0.04(+0.18%)
Aug 27, 2012 24.73 24.73 24.61 24.63 782,338 +0.03(+0.11%)
Aug 24, 2012 24.39 24.76 24.39 24.60 902,526 +0.15(+0.63%)
Aug 23, 2012 24.49 24.52 24.27 24.45 1,309,895 -0.06(-0.25%)
Aug 22, 2012 24.51 24.61 24.45 24.51 703,424 -0.14(-0.58%)
Aug 21, 2012 24.91 24.93 24.63 24.65 898,418 -0.19(-0.77%)
Aug 20, 2012 24.70 24.90 24.67 24.84 695,092 +0.13(+0.53%)
Aug 17, 2012 24.71 24.76 24.61 24.71 721,706 -0.02(-0.07%)
Aug 16, 2012 24.79 24.82 24.57 24.73 889,044 -0.02(-0.09%)
Aug 15, 2012 24.81 24.84 24.28 24.75 971,342 -0.05(-0.20%)
Aug 14, 2012 24.83 24.89 24.73 24.80 783,178 -0.01(-0.02%)
Aug 13, 2012 24.79 24.93 24.66 24.80 1,224,102 -0.05(-0.20%)
Aug 10, 2012 24.64 24.89 24.55 24.85 1,255,299 +0.14(+0.58%)
Aug 09, 2012 24.39 24.75 24.36 24.71 2,210,063 +0.36(+1.48%)
Aug 08, 2012 24.10 24.71 23.95 24.35 2,649,049 +0.67(+2.84%)
Aug 07, 2012 23.45 23.76 23.42 23.68 1,292,340 +0.33(+1.43%)
Aug 06, 2012 23.34 23.42 23.22 23.34 575,127 +0.08(+0.35%)
Aug 03, 2012 23.37 23.53 23.23 23.26 877,228 +0.16(+0.71%)
Aug 02, 2012 23.09 23.23 22.91 23.10 790,254 -0.05(-0.24%)
Aug 01, 2012 23.35 23.42 23.13 23.15 1,218,038 -0.09(-0.40%)
Jul 31, 2012 23.17 23.38 23.15 23.25 1,106,500 +0.07(+0.28%)
Jul 30, 2012 23.07 23.22 22.90 23.18 1,113,794 +0.11(+0.47%)
Jul 27, 2012 22.85 23.13 22.76 23.07 1,188,609 +0.38(+1.69%)
Jul 26, 2012 22.69 22.77 22.53 22.69 995,789 +0.27(+1.19%)
Jul 25, 2012 22.45 22.52 22.26 22.42 781,787 +0.04(+0.20%)
Jul 24, 2012 22.21 22.42 22.19 22.38 879,788 +0.17(+0.76%)
Jul 23, 2012 22.40 22.40 22.16 22.21 1,577,960 -0.46(-2.05%)
Jul 20, 2012 22.74 22.81 22.66 22.67 1,009,139 -0.22(-0.98%)
Jul 19, 2012 23.07 23.07 22.86 22.90 843,089 -0.09(-0.38%)
Jul 18, 2012 22.92 23.09 22.90 22.98 940,014 +0.04(+0.17%)
Jul 17, 2012 22.95 23.04 22.89 22.95 1,130,601 +0.02(+0.10%)
Jul 16, 2012 22.84 23.01 22.80 22.92 1,204,794 -0.01(-0.02%)
Jul 13, 2012 22.74 23.00 22.70 22.93 840,637 +0.19(+0.84%)
Jul 12, 2012 22.60 22.81 22.46 22.74 862,584 -0.04(-0.17%)
Jul 11, 2012 22.92 22.98 22.64 22.78 1,444,594 -0.08(-0.36%)
Jul 10, 2012 22.90 22.97 22.77 22.86 1,675,242 +0.03(+0.14%)
Jul 09, 2012 22.68 22.86 22.64 22.82 683,072 +0.09(+0.38%)
Jul 06, 2012 22.74 22.80 22.48 22.74 727,547 -0.08(-0.34%)
Jul 05, 2012 22.74 22.92 22.61 22.81 726,524 +0.03(+0.12%)
Jul 03, 2012 22.67 22.95 22.63 22.79 799,672 +0.07(+0.31%)
Jul 02, 2012 22.52 22.73 22.52 22.72 347,399 +0.20(+0.90%)
Jun 29, 2012 22.43 22.55 22.27 22.51 885,461 +0.43(+1.95%)
Jun 28, 2012 22.08 22.11 21.87 22.08 833,695 -0.10(-0.44%)
Jun 27, 2012 22.32 22.36 22.08 22.18 734,704 -0.10(-0.44%)
Jun 26, 2012 21.96 22.40 21.95 22.28 1,160,189 +0.36(+1.65%)
Jun 25, 2012 21.76 22.01 21.71 21.92 872,860 -0.02(-0.07%)
Jun 22, 2012 21.85 22.03 21.85 21.93 539,341 +0.15(+0.68%)
Jun 21, 2012 22.30 22.30 21.77 21.79 1,196,103 -0.49(-2.18%)
Jun 20, 2012 22.33 22.37 22.02 22.27 964,377 +0.04(+0.20%)
Jun 19, 2012 22.09 22.33 22.07 22.23 1,265,201 +0.33(+1.52%)
Jun 18, 2012 21.95 21.99 21.81 21.90 1,356,815 -0.11(-0.52%)
Jun 15, 2012 22.09 22.14 21.86 22.01 1,231,953 -0.13(-0.59%)
Jun 14, 2012 22.22 22.27 21.99 22.14 1,423,062 -0.03(-0.15%)
Jun 13, 2012 22.08 22.32 21.99 22.17 1,070,419 +0.08(+0.34%)
Jun 12, 2012 21.96 22.12 21.88 22.10 1,007,173 +0.26(+1.19%)
Jun 11, 2012 22.16 22.20 21.83 21.84 1,011,371 -0.16(-0.74%)
Jun 08, 2012 21.84 22.14 21.74 22.00 851,612 -0.01(-0.02%)
Jun 07, 2012 21.92 22.08 21.85 22.01 1,552,922 +0.22(+1.01%)
Jun 06, 2012 21.48 21.79 21.44 21.79 1,002,481 +0.36(+1.69%)
Jun 05, 2012 21.33 21.50 21.25 21.43 786,957 +0.09(+0.40%)
Jun 04, 2012 21.21 21.37 21.11 21.34 1,023,527 +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.