Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.38 24.42 24.15 24.32 798,678 -0.19(-0.77%)
Sep 27, 2012 24.42 24.60 24.32 24.51 681,737 +0.07(+0.27%)
Sep 26, 2012 24.29 24.63 24.26 24.44 891,669 +0.11(+0.46%)
Sep 25, 2012 24.26 24.51 24.26 24.33 798,916 +0.08(+0.32%)
Sep 24, 2012 24.12 24.33 24.03 24.26 796,597 +0.11(+0.46%)
Sep 21, 2012 24.44 24.49 24.11 24.15 943,445 -0.24(-0.98%)
Sep 20, 2012 24.17 24.48 24.13 24.38 889,909 +0.05(+0.21%)
Sep 19, 2012 24.55 24.57 24.29 24.33 928,530 -0.14(-0.59%)
Sep 18, 2012 24.31 24.52 24.22 24.48 1,100,950 +0.24(+0.98%)
Sep 17, 2012 24.17 24.27 24.05 24.24 1,130,375 -0.02(-0.07%)
Sep 14, 2012 24.86 24.90 24.10 24.26 2,107,182 -0.54(-2.19%)
Sep 13, 2012 24.89 25.02 24.72 24.80 1,221,514 -0.12(-0.47%)
Sep 12, 2012 24.94 25.03 24.84 24.91 1,047,217 +0.06(+0.25%)
Sep 11, 2012 24.89 24.96 24.79 24.85 1,299,334 +0.11(+0.46%)
Sep 10, 2012 24.67 24.84 24.66 24.74 1,049,224 +0.10(+0.40%)
Sep 07, 2012 24.82 24.85 24.56 24.64 860,595 -0.08(-0.31%)
Sep 06, 2012 24.54 24.73 24.49 24.72 837,657 +0.38(+1.57%)
Sep 05, 2012 24.35 24.42 23.79 24.33 805,960 -0.09(-0.38%)
Sep 04, 2012 24.43 24.46 24.26 24.43 756,097 +0.11(+0.47%)
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%)
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.