Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.32 20.49 20.26 20.39 10,225,969 +0.05(+0.25%)
Oct 26, 2012 20.33 20.34 20.34 20.34 55,758,852 -0.04(-0.18%)
Oct 25, 2012 20.77 20.87 20.34 20.38 11,223,718 -0.35(-1.70%)
Oct 24, 2012 20.92 20.94 20.63 20.73 11,142,947 +0.02(+0.08%)
Oct 23, 2012 20.94 21.03 20.70 20.72 10,512,309 -0.81(-3.76%)
Oct 19, 2012 21.77 21.89 21.45 21.53 10,463,952 -0.25(-1.15%)
Oct 18, 2012 21.80 21.89 21.65 21.78 8,713,261 +0.00(+0.00%)
Oct 17, 2012 21.63 21.87 21.63 21.78 7,982,266 +0.07(+0.34%)
Oct 16, 2012 21.49 21.78 21.46 21.70 11,215,124 +0.36(+1.70%)
Oct 15, 2012 21.13 21.38 21.06 21.34 8,432,487 +0.27(+1.26%)
Oct 12, 2012 21.21 21.30 21.05 21.07 7,322,650 -0.11(-0.51%)
Oct 11, 2012 21.12 21.31 21.10 21.18 8,865,577 +0.15(+0.72%)
Oct 10, 2012 21.17 21.30 21.01 21.03 8,075,117 -0.06(-0.28%)
Oct 09, 2012 21.18 21.36 21.07 21.09 10,953,953 -0.11(-0.54%)
Oct 08, 2012 21.20 21.38 21.15 21.20 6,315,330 -0.05(-0.24%)
Oct 05, 2012 21.46 21.54 21.17 21.25 10,358,286 -0.15(-0.70%)
Oct 04, 2012 21.05 21.42 20.98 21.40 14,630,112 +0.47(+2.23%)
Oct 03, 2012 21.18 21.32 20.89 20.93 16,537,383 -0.26(-1.21%)
Oct 02, 2012 21.44 21.47 21.11 21.19 12,538,886 -0.13(-0.63%)
Oct 01, 2012 21.18 21.47 21.12 21.32 12,407,496 +0.14(+0.67%)
Sep 28, 2012 20.77 21.46 20.71 21.18 30,644,332 -0.24(-1.14%)
Sep 27, 2012 21.38 21.57 21.12 21.42 21,497,958 +0.11(+0.53%)
Sep 26, 2012 21.19 21.47 21.05 21.31 13,291,482 +0.09(+0.43%)
Sep 25, 2012 21.24 21.50 21.20 21.22 17,854,684 -0.05(-0.25%)
Sep 24, 2012 21.34 21.50 20.98 21.27 13,246,002 -0.27(-1.24%)
Sep 21, 2012 21.77 21.77 21.47 21.54 15,310,012 -0.04(-0.21%)
Sep 20, 2012 21.96 21.96 21.51 21.59 14,395,260 -0.21(-0.96%)
Sep 19, 2012 22.37 22.43 21.78 21.80 20,913,534 -0.01(-0.06%)
Sep 18, 2012 21.80 21.93 21.66 21.81 15,235,873 -0.06(-0.26%)
Sep 17, 2012 21.50 21.88 21.44 21.86 10,506,170 +0.30(+1.38%)
Sep 14, 2012 22.08 22.12 21.40 21.57 25,643,922 -0.57(-2.58%)
Sep 13, 2012 22.17 22.27 21.93 22.14 19,408,090 -0.37(-1.63%)
Sep 12, 2012 22.28 22.52 22.18 22.50 10,303,356 +0.26(+1.16%)
Sep 11, 2012 22.19 22.36 22.12 22.25 11,022,728 -0.08(-0.36%)
Sep 10, 2012 22.15 22.52 22.10 22.33 9,720,564 +0.17(+0.76%)
Sep 07, 2012 22.17 22.26 22.07 22.16 7,831,855 -0.04(-0.17%)
Sep 06, 2012 21.82 22.22 21.75 22.20 10,182,743 +0.47(+2.17%)
Sep 05, 2012 21.76 21.82 21.64 21.73 7,043,789 +0.02(+0.09%)
Sep 04, 2012 21.69 21.85 21.48 21.71 8,501,325 -0.02(-0.10%)
Aug 31, 2012 21.89 21.99 21.64 21.73 9,106,280 -0.09(-0.40%)
Aug 30, 2012 21.85 21.98 21.77 21.82 7,864,054 -0.19(-0.86%)
Aug 29, 2012 22.07 22.07 21.90 22.01 10,615,532 +0.50(+2.34%)
Aug 27, 2012 21.61 21.68 21.43 21.50 7,760,318 -0.10(-0.44%)
Aug 24, 2012 21.28 21.66 21.28 21.60 10,947,278 +0.31(+1.48%)
Aug 23, 2012 21.33 21.40 21.17 21.28 7,581,408 -0.07(-0.33%)
Aug 22, 2012 21.36 21.40 21.22 21.35 7,248,706 -0.02(-0.08%)
Aug 21, 2012 21.39 21.47 21.22 21.37 9,589,886 +0.02(+0.08%)
Aug 20, 2012 21.45 21.58 21.31 21.35 8,343,504 -0.11(-0.51%)
Aug 17, 2012 21.19 21.51 21.14 21.46 13,786,054 +0.33(+1.56%)
Aug 16, 2012 21.01 21.27 20.83 21.13 15,632,871 +0.12(+0.59%)
Aug 15, 2012 21.16 21.33 21.00 21.01 11,735,090 -0.15(-0.73%)
Aug 14, 2012 21.43 21.44 21.12 21.16 12,332,058 -0.21(-0.98%)
Aug 13, 2012 21.03 21.39 20.93 21.37 7,713,568 +0.30(+1.43%)
Aug 10, 2012 21.10 21.18 21.03 21.07 10,409,111 -0.12(-0.59%)
Aug 09, 2012 21.32 21.40 21.17 21.20 11,115,981 -0.19(-0.88%)
Aug 08, 2012 21.36 21.45 21.23 21.38 9,276,829 -0.06(-0.28%)
Aug 07, 2012 21.33 21.67 21.33 21.44 9,320,718 +0.14(+0.68%)
Aug 06, 2012 21.12 21.35 21.10 21.30 7,087,892 +0.21(+1.00%)
Aug 03, 2012 20.87 21.10 20.82 21.09 10,087,819 +0.45(+2.19%)
Aug 02, 2012 20.51 20.73 20.30 20.63 11,729,655 -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.