Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.12 23.23 22.98 23.16 2,861,169 +0.06(+0.27%)
Sep 27, 2012 23.14 23.21 23.02 23.10 3,525,327 +0.02(+0.09%)
Sep 26, 2012 23.12 23.27 22.92 23.08 4,700,557 -0.17(-0.72%)
Sep 25, 2012 23.05 23.58 22.89 23.25 8,692,210 -0.67(-2.82%)
Sep 24, 2012 24.00 24.03 23.82 23.92 3,717,632 -0.12(-0.49%)
Sep 21, 2012 23.98 24.15 23.96 24.04 4,007,568 +0.06(+0.23%)
Sep 20, 2012 23.90 24.05 23.84 23.99 2,853,870 -0.01(-0.03%)
Sep 19, 2012 23.91 24.12 23.85 23.99 2,831,136 +0.13(+0.52%)
Sep 18, 2012 23.88 23.94 23.74 23.87 2,569,618 +0.04(+0.18%)
Sep 17, 2012 23.88 23.99 23.74 23.83 7,076,453 -0.15(-0.64%)
Sep 14, 2012 23.83 23.99 23.68 23.98 3,036,154 +0.22(+0.94%)
Sep 13, 2012 23.28 23.87 23.28 23.76 3,390,533 +0.29(+1.25%)
Sep 12, 2012 23.58 23.69 23.38 23.46 5,751,500 -0.27(-1.14%)
Sep 11, 2012 23.75 23.83 23.65 23.74 1,920,070 -0.01(-0.06%)
Sep 10, 2012 23.80 23.85 23.73 23.75 1,628,999 -0.06(-0.26%)
Sep 07, 2012 23.82 23.90 23.76 23.81 2,191,273 +0.00(+0.00%)
Sep 06, 2012 23.45 23.82 23.36 23.81 3,177,634 +0.50(+2.15%)
Sep 05, 2012 23.32 23.39 23.12 23.31 2,512,083 +0.02(+0.09%)
Sep 04, 2012 23.05 23.32 22.87 23.29 2,763,865 +0.15(+0.63%)
Aug 31, 2012 23.24 23.27 22.96 23.14 3,093,262 +0.04(+0.18%)
Aug 30, 2012 23.09 23.18 22.96 23.10 2,501,354 -0.03(-0.12%)
Aug 29, 2012 23.07 23.18 22.95 23.13 1,634,486 +0.01(+0.03%)
Aug 27, 2012 23.08 23.20 23.03 23.12 2,164,235 +0.03(+0.12%)
Aug 24, 2012 22.91 23.12 22.87 23.09 2,000,019 +0.15(+0.64%)
Aug 23, 2012 22.84 22.98 22.73 22.95 2,424,905 +0.08(+0.37%)
Aug 22, 2012 22.85 22.95 22.76 22.87 1,988,862 -0.03(-0.12%)
Aug 21, 2012 22.89 22.99 22.79 22.89 2,997,064 +0.09(+0.40%)
Aug 20, 2012 23.12 23.12 22.74 22.80 2,510,083 -0.33(-1.41%)
Aug 17, 2012 23.22 23.22 22.99 23.13 2,214,416 -0.03(-0.12%)
Aug 16, 2012 22.96 23.20 22.89 23.16 2,623,767 +0.31(+1.34%)
Aug 15, 2012 23.01 23.02 22.82 22.85 2,660,763 -0.09(-0.39%)
Aug 14, 2012 23.12 23.12 22.91 22.94 2,248,614 -0.12(-0.51%)
Aug 13, 2012 22.98 23.08 22.91 23.06 1,714,908 -0.03(-0.12%)
Aug 10, 2012 22.85 23.12 22.80 23.09 2,730,283 +0.18(+0.79%)
Aug 09, 2012 22.92 22.94 22.79 22.91 1,826,117 +0.00(+0.00%)
Aug 08, 2012 22.71 22.96 22.68 22.91 2,448,815 +0.25(+1.11%)
Aug 07, 2012 22.73 22.77 22.48 22.66 3,201,879 +0.09(+0.40%)
Aug 06, 2012 22.80 22.86 22.54 22.57 3,081,849 -0.13(-0.55%)
Aug 03, 2012 22.66 22.82 22.66 22.69 3,130,364 +0.38(+1.72%)
Aug 02, 2012 22.45 22.55 22.20 22.31 5,514,186 -0.22(-0.99%)
Aug 01, 2012 22.89 22.93 22.46 22.53 4,451,910 -0.22(-0.95%)
Jul 31, 2012 22.84 22.92 22.72 22.75 2,756,113 -0.13(-0.58%)
Jul 30, 2012 22.84 22.96 22.73 22.88 3,698,036 +0.08(+0.37%)
Jul 27, 2012 22.55 22.88 22.50 22.80 3,656,091 +0.38(+1.67%)
Jul 26, 2012 22.40 22.60 22.27 22.42 2,693,634 +0.38(+1.70%)
Jul 25, 2012 22.09 22.18 22.01 22.04 2,047,805 +0.01(+0.05%)
Jul 24, 2012 22.17 22.20 21.88 22.03 3,207,995 -0.13(-0.61%)
Jul 23, 2012 22.12 22.22 21.89 22.17 14,706,934 -0.18(-0.80%)
Jul 20, 2012 22.55 22.56 22.33 22.35 15,338,611 -0.21(-0.92%)
Jul 19, 2012 22.75 22.86 22.46 22.55 15,259,617 -0.32(-1.39%)
Jul 18, 2012 22.50 23.02 22.40 22.87 6,429,800 +0.48(+2.15%)
Jul 17, 2012 22.12 22.49 21.95 22.39 4,340,048 +0.32(+1.45%)
Jul 16, 2012 21.95 22.09 21.86 22.07 2,458,442 +0.11(+0.49%)
Jul 13, 2012 21.68 22.02 21.64 21.96 3,283,919 +0.25(+1.17%)
Jul 12, 2012 21.67 21.83 21.48 21.71 5,062,103 -0.10(-0.47%)
Jul 11, 2012 21.62 21.82 21.53 21.81 3,843,983 +0.22(+1.02%)
Jul 10, 2012 21.66 21.80 21.44 21.59 3,027,837 -0.08(-0.35%)
Jul 09, 2012 21.46 21.71 21.40 21.67 3,281,319 +0.20(+0.93%)
Jul 06, 2012 21.80 21.88 21.40 21.47 3,713,671 -0.41(-1.86%)
Jul 05, 2012 21.68 21.98 21.53 21.87 3,841,105 +0.23(+1.08%)
Jul 03, 2012 21.72 21.74 21.55 21.64 3,624,163 +0.01(+0.06%)
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.