Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.37 24.41 24.14 24.31 799,098 -0.19(-0.77%)
Sep 27, 2012 24.40 24.59 24.30 24.50 682,096 +0.07(+0.27%)
Sep 26, 2012 24.28 24.62 24.25 24.43 892,138 +0.11(+0.46%)
Sep 25, 2012 24.24 24.49 24.24 24.32 799,337 +0.08(+0.32%)
Sep 24, 2012 24.11 24.32 24.02 24.24 797,016 +0.11(+0.46%)
Sep 21, 2012 24.43 24.48 24.10 24.13 943,941 -0.24(-0.98%)
Sep 20, 2012 24.15 24.46 24.12 24.37 890,377 +0.05(+0.20%)
Sep 19, 2012 24.54 24.55 24.28 24.32 929,018 -0.14(-0.59%)
Sep 18, 2012 24.30 24.50 24.21 24.46 1,101,529 +0.24(+0.98%)
Sep 17, 2012 24.15 24.25 24.04 24.23 1,130,970 -0.02(-0.07%)
Sep 14, 2012 24.85 24.89 24.08 24.24 2,108,291 -0.54(-2.19%)
Sep 13, 2012 24.87 25.01 24.70 24.79 1,222,157 -0.12(-0.47%)
Sep 12, 2012 24.92 25.02 24.83 24.90 1,047,768 +0.06(+0.25%)
Sep 11, 2012 24.87 24.95 24.78 24.84 1,300,018 +0.11(+0.46%)
Sep 10, 2012 24.65 24.82 24.65 24.72 1,049,776 +0.10(+0.40%)
Sep 07, 2012 24.81 24.83 24.55 24.63 861,048 -0.08(-0.31%)
Sep 06, 2012 24.53 24.72 24.48 24.70 838,098 +0.38(+1.57%)
Sep 05, 2012 24.34 24.41 23.78 24.32 806,384 -0.09(-0.38%)
Sep 04, 2012 24.41 24.45 24.24 24.41 756,495 +0.11(+0.47%)
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%)
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.