Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.42 24.54 24.02 24.29 116,850 +0.16(+0.66%)
Aug 30, 2012 24.45 24.45 24.05 24.13 159,042 -0.38(-1.55%)
Aug 29, 2012 24.66 24.67 24.38 24.51 203,249 +0.12(+0.49%)
Aug 27, 2012 24.53 24.62 24.27 24.39 155,541 +0.06(+0.25%)
Aug 24, 2012 24.20 24.58 24.14 24.33 170,014 -0.13(-0.53%)
Aug 23, 2012 24.51 24.71 24.32 24.46 181,276 +0.01(+0.04%)
Aug 22, 2012 24.39 24.65 24.27 24.45 129,149 +0.06(+0.25%)
Aug 21, 2012 24.36 24.64 24.17 24.39 178,859 +0.20(+0.83%)
Aug 20, 2012 23.95 24.25 23.68 24.19 93,655 +0.28(+1.17%)
Aug 17, 2012 23.60 23.95 23.44 23.91 95,379 +0.34(+1.44%)
Aug 16, 2012 23.27 23.70 22.66 23.57 131,403 +0.20(+0.86%)
Aug 15, 2012 23.06 23.42 22.29 23.37 91,659 +0.35(+1.52%)
Aug 14, 2012 23.27 23.27 22.35 23.02 233,742 -0.01(-0.04%)
Aug 13, 2012 23.19 23.19 22.63 23.03 143,550 -0.12(-0.52%)
Aug 10, 2012 23.00 23.19 22.63 23.15 71,611 +0.19(+0.83%)
Aug 09, 2012 22.52 22.98 22.41 22.96 95,370 +0.47(+2.09%)
Aug 08, 2012 22.43 22.50 22.10 22.49 133,014 +0.00(+0.00%)
Aug 07, 2012 22.49 22.81 22.28 22.49 108,001 +0.21(+0.94%)
Aug 06, 2012 22.04 22.43 21.76 22.28 50,934 +0.34(+1.55%)
Aug 03, 2012 21.52 22.15 21.35 21.94 78,665 +0.92(+4.38%)
Aug 02, 2012 21.49 21.49 20.86 21.02 114,064 -0.39(-1.82%)
Aug 01, 2012 22.08 22.09 21.38 21.41 137,216 -0.45(-2.06%)
Jul 31, 2012 21.77 22.03 21.66 21.86 118,968 +0.07(+0.32%)
Jul 30, 2012 21.65 21.91 21.44 21.79 104,001 +0.21(+0.97%)
Jul 27, 2012 21.14 21.65 21.01 21.58 130,490 +0.53(+2.52%)
Jul 26, 2012 21.37 21.48 20.75 21.05 97,628 +0.16(+0.77%)
Jul 25, 2012 20.88 21.02 20.80 20.89 72,070 +0.18(+0.87%)
Jul 24, 2012 21.23 21.23 20.57 20.71 130,179 -0.31(-1.47%)
Jul 23, 2012 21.37 21.44 21.00 21.02 140,527 -0.81(-3.71%)
Jul 20, 2012 21.70 21.92 21.70 21.83 95,799 -0.03(-0.14%)
Jul 19, 2012 22.27 22.27 21.70 21.86 130,136 -0.25(-1.13%)
Jul 18, 2012 22.01 22.41 21.83 22.11 130,442 -0.06(-0.27%)
Jul 17, 2012 22.10 22.19 21.74 22.17 101,537 +0.33(+1.51%)
Jul 16, 2012 21.97 22.00 21.60 21.84 150,814 -0.16(-0.73%)
Jul 13, 2012 21.58 22.02 21.57 22.00 196,598 +0.58(+2.71%)
Jul 12, 2012 21.66 21.67 21.13 21.42 192,665 -0.40(-1.83%)
Jul 11, 2012 22.14 22.14 21.54 21.82 273,688 -0.17(-0.77%)
Jul 10, 2012 21.22 23.68 21.22 21.99 549,636 +1.76(+8.70%)
Jul 09, 2012 20.26 20.42 20.03 20.23 187,200 -0.01(-0.05%)
Jul 06, 2012 20.29 20.39 19.95 20.24 120,698 -0.24(-1.17%)
Jul 05, 2012 20.31 20.55 20.07 20.48 154,065 +0.20(+0.99%)
Jul 03, 2012 20.04 20.33 19.97 20.28 88,874 +0.31(+1.55%)
Jul 02, 2012 19.81 19.97 19.54 19.97 160,368 +0.12(+0.60%)
Jun 29, 2012 19.57 20.13 19.35 19.85 265,083 +0.81(+4.25%)
Jun 28, 2012 18.74 19.06 18.48 19.04 142,897 +0.17(+0.90%)
Jun 27, 2012 18.52 19.00 18.52 18.87 105,396 +0.43(+2.33%)
Jun 26, 2012 18.39 18.68 18.26 18.44 101,919 +0.12(+0.66%)
Jun 25, 2012 18.31 18.49 18.19 18.32 101,023 -0.27(-1.45%)
Jun 22, 2012 18.38 18.69 18.14 18.59 259,316 +0.36(+1.97%)
Jun 21, 2012 18.87 18.91 18.11 18.23 157,665 -0.60(-3.19%)
Jun 20, 2012 18.76 19.11 18.74 18.83 67,618 -0.01(-0.05%)
Jun 19, 2012 18.25 19.04 18.25 18.84 171,924 +0.68(+3.74%)
Jun 18, 2012 18.14 18.24 17.90 18.16 260,997 -0.05(-0.27%)
Jun 15, 2012 17.90 18.27 17.79 18.21 254,705 +0.24(+1.34%)
Jun 14, 2012 17.98 18.23 17.75 17.97 210,936 -0.05(-0.28%)
Jun 13, 2012 18.79 18.92 17.81 18.02 432,299 -0.96(-5.06%)
Jun 12, 2012 18.71 19.00 18.42 18.98 238,383 +0.41(+2.21%)
Jun 11, 2012 19.50 19.50 18.57 18.57 257,949 -0.69(-3.58%)
Jun 08, 2012 19.17 19.39 18.84 19.26 324,312 -0.20(-1.03%)
Jun 07, 2012 19.94 20.04 19.37 19.46 263,899 -0.24(-1.22%)
Jun 06, 2012 20.46 20.67 19.55 19.70 423,837 -1.26(-6.01%)
Jun 05, 2012 20.56 21.18 20.43 20.96 181,359 +0.25(+1.21%)
Jun 04, 2012 21.08 21.20 20.68 20.71 229,426 -0.33(-1.57%)
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.