Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.31 20.47 20.25 20.38 10,232,137 +0.05(+0.25%)
Oct 26, 2012 20.31 20.33 20.33 20.33 55,792,484 -0.04(-0.18%)
Oct 25, 2012 20.75 20.85 20.33 20.37 11,230,488 -0.35(-1.70%)
Oct 24, 2012 20.91 20.92 20.62 20.72 11,149,669 +0.02(+0.08%)
Oct 23, 2012 20.93 21.02 20.69 20.70 10,518,650 -0.81(-3.76%)
Oct 19, 2012 21.76 21.88 21.43 21.51 10,470,264 -0.25(-1.15%)
Oct 18, 2012 21.79 21.87 21.64 21.76 8,718,517 +0.00(+0.00%)
Oct 17, 2012 21.61 21.86 21.61 21.76 7,987,081 +0.07(+0.34%)
Oct 16, 2012 21.47 21.77 21.44 21.69 11,221,889 +0.36(+1.71%)
Oct 15, 2012 21.12 21.37 21.05 21.32 8,437,573 +0.27(+1.26%)
Oct 12, 2012 21.20 21.29 21.04 21.06 7,327,068 -0.11(-0.51%)
Oct 11, 2012 21.10 21.29 21.08 21.17 8,870,924 +0.15(+0.72%)
Oct 10, 2012 21.16 21.29 21.00 21.01 8,079,988 -0.06(-0.28%)
Oct 09, 2012 21.17 21.34 21.06 21.07 10,960,560 -0.11(-0.54%)
Oct 08, 2012 21.19 21.37 21.13 21.19 6,319,140 -0.05(-0.24%)
Oct 05, 2012 21.44 21.53 21.16 21.24 10,364,535 -0.15(-0.70%)
Oct 04, 2012 21.04 21.40 20.97 21.39 14,638,937 +0.47(+2.23%)
Oct 03, 2012 21.17 21.31 20.88 20.92 16,547,359 -0.26(-1.21%)
Oct 02, 2012 21.43 21.46 21.10 21.18 12,546,449 -0.13(-0.63%)
Oct 01, 2012 21.17 21.46 21.10 21.31 12,414,980 +0.14(+0.67%)
Sep 28, 2012 20.76 21.45 20.70 21.17 30,662,818 -0.24(-1.14%)
Sep 27, 2012 21.37 21.55 21.11 21.41 21,510,926 +0.11(+0.53%)
Sep 26, 2012 21.18 21.46 21.04 21.30 13,299,500 +0.09(+0.43%)
Sep 25, 2012 21.23 21.49 21.19 21.21 17,865,454 -0.05(-0.25%)
Sep 24, 2012 21.32 21.49 20.97 21.26 13,253,993 -0.27(-1.24%)
Sep 21, 2012 21.76 21.76 21.46 21.53 15,319,247 -0.04(-0.21%)
Sep 20, 2012 21.95 21.95 21.50 21.57 14,403,944 -0.21(-0.96%)
Sep 19, 2012 22.36 22.42 21.77 21.78 20,926,150 -0.01(-0.06%)
Sep 18, 2012 21.79 21.91 21.65 21.80 15,245,064 -0.06(-0.26%)
Sep 17, 2012 21.48 21.87 21.43 21.85 10,512,508 +0.30(+1.38%)
Sep 14, 2012 22.06 22.10 21.39 21.55 25,659,392 -0.57(-2.58%)
Sep 13, 2012 22.16 22.26 21.92 22.13 19,419,798 -0.37(-1.63%)
Sep 12, 2012 22.27 22.51 22.17 22.49 10,309,572 +0.26(+1.16%)
Sep 11, 2012 22.18 22.35 22.11 22.23 11,029,377 -0.08(-0.36%)
Sep 10, 2012 22.14 22.50 22.09 22.31 9,726,427 +0.17(+0.76%)
Sep 07, 2012 22.15 22.25 22.05 22.15 7,836,580 -0.04(-0.17%)
Sep 06, 2012 21.80 22.20 21.74 22.18 10,188,885 +0.47(+2.17%)
Sep 05, 2012 21.75 21.81 21.63 21.71 7,048,038 +0.02(+0.09%)
Sep 04, 2012 21.68 21.83 21.47 21.69 8,506,453 -0.02(-0.10%)
Aug 31, 2012 21.87 21.97 21.62 21.72 9,111,773 -0.09(-0.40%)
Aug 30, 2012 21.83 21.97 21.75 21.80 7,868,798 -0.19(-0.86%)
Aug 29, 2012 22.05 22.06 21.88 21.99 10,621,935 +0.50(+2.34%)
Aug 27, 2012 21.60 21.67 21.41 21.49 7,764,999 -0.10(-0.44%)
Aug 24, 2012 21.27 21.64 21.27 21.58 10,953,881 +0.31(+1.48%)
Aug 23, 2012 21.32 21.39 21.16 21.27 7,585,981 -0.07(-0.33%)
Aug 22, 2012 21.34 21.39 21.21 21.34 7,253,079 -0.02(-0.08%)
Aug 21, 2012 21.38 21.45 21.21 21.36 9,595,671 +0.02(+0.08%)
Aug 20, 2012 21.44 21.56 21.30 21.34 8,348,537 -0.11(-0.51%)
Aug 17, 2012 21.18 21.49 21.13 21.45 13,794,370 +0.33(+1.56%)
Aug 16, 2012 20.99 21.26 20.82 21.12 15,642,301 +0.12(+0.59%)
Aug 15, 2012 21.15 21.32 20.98 21.00 11,742,169 -0.15(-0.73%)
Aug 14, 2012 21.42 21.42 21.10 21.15 12,339,497 -0.21(-0.98%)
Aug 13, 2012 21.02 21.37 20.92 21.36 7,718,221 +0.30(+1.43%)
Aug 10, 2012 21.09 21.17 21.02 21.06 10,415,390 -0.12(-0.59%)
Aug 09, 2012 21.31 21.39 21.15 21.18 11,122,686 -0.19(-0.88%)
Aug 08, 2012 21.34 21.44 21.21 21.37 9,282,425 -0.06(-0.28%)
Aug 07, 2012 21.31 21.66 21.31 21.43 9,326,340 +0.14(+0.68%)
Aug 06, 2012 21.11 21.33 21.09 21.29 7,092,168 +0.21(+1.00%)
Aug 03, 2012 20.86 21.09 20.81 21.07 10,093,904 +0.45(+2.19%)
Aug 02, 2012 20.50 20.72 20.29 20.62 11,736,730 -0.10(-0.49%)
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.