Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.24 22.29 22.06 22.19 112,689 +0.02(+0.09%)
Aug 30, 2012 22.14 22.35 22.14 22.17 76,814 -0.01(-0.03%)
Aug 29, 2012 22.26 22.36 22.09 22.18 101,250 +0.00(+0.00%)
Aug 27, 2012 22.36 22.37 22.17 22.18 79,692 -0.17(-0.78%)
Aug 24, 2012 22.32 22.48 22.27 22.35 63,044 -0.01(-0.03%)
Aug 23, 2012 22.60 22.61 22.27 22.36 90,932 -0.15(-0.68%)
Aug 22, 2012 22.58 22.76 22.46 22.51 122,148 -0.02(-0.09%)
Aug 21, 2012 22.72 22.72 22.49 22.53 86,257 -0.06(-0.28%)
Aug 20, 2012 22.63 22.63 22.47 22.59 100,541 -0.02(-0.09%)
Aug 17, 2012 22.61 22.76 22.55 22.61 60,461 +0.01(+0.03%)
Aug 16, 2012 22.70 22.72 22.51 22.61 85,375 -0.02(-0.09%)
Aug 15, 2012 22.59 22.67 22.41 22.63 108,873 +0.08(+0.34%)
Aug 14, 2012 22.51 22.76 22.48 22.55 203,956 +0.16(+0.71%)
Aug 13, 2012 22.33 22.52 22.33 22.39 93,944 -0.01(-0.03%)
Aug 10, 2012 22.19 22.45 22.19 22.40 40,618 +0.23(+1.03%)
Aug 09, 2012 22.48 22.48 22.00 22.17 121,167 -0.30(-1.36%)
Aug 08, 2012 22.65 22.65 22.28 22.47 84,375 +0.04(+0.19%)
Aug 07, 2012 22.52 22.66 22.29 22.43 70,433 -0.08(-0.34%)
Aug 06, 2012 22.28 22.67 22.28 22.51 75,550 +0.22(+0.99%)
Aug 03, 2012 22.56 22.63 22.27 22.29 140,323 +0.12(+0.56%)
Aug 02, 2012 22.28 22.76 22.04 22.16 196,747 -0.25(-1.11%)
Aug 01, 2012 22.43 22.76 22.20 22.41 212,509 +0.05(+0.20%)
Jul 31, 2012 22.17 22.41 22.13 22.37 172,397 +0.24(+1.08%)
Jul 30, 2012 22.15 22.32 22.01 22.13 144,484 +0.01(+0.03%)
Jul 27, 2012 21.81 22.26 21.72 22.12 103,278 +0.37(+1.70%)
Jul 26, 2012 21.89 21.95 21.40 21.75 90,093 -0.03(-0.16%)
Jul 25, 2012 21.87 21.88 21.39 21.79 95,256 +0.01(+0.03%)
Jul 24, 2012 21.85 21.94 21.64 21.78 128,392 -0.12(-0.53%)
Jul 23, 2012 21.87 22.02 21.62 21.89 114,718 -0.15(-0.68%)
Jul 20, 2012 21.83 22.24 21.82 22.05 137,910 +0.20(+0.91%)
Jul 19, 2012 22.29 22.43 21.74 21.85 233,730 -0.24(-1.08%)
Jul 18, 2012 21.97 22.21 21.96 22.09 99,789 +0.12(+0.56%)
Jul 17, 2012 21.81 22.06 21.60 21.96 86,053 +0.25(+1.16%)
Jul 16, 2012 21.53 21.72 21.46 21.71 65,220 +0.19(+0.89%)
Jul 13, 2012 21.26 21.55 21.23 21.52 67,385 +0.32(+1.51%)
Jul 12, 2012 21.01 21.27 20.91 21.20 113,706 +0.05(+0.26%)
Jul 11, 2012 20.99 21.16 20.75 21.14 134,115 +0.14(+0.65%)
Jul 10, 2012 20.95 21.02 20.90 21.01 89,743 +0.08(+0.36%)
Jul 09, 2012 20.99 21.01 20.64 20.93 95,082 -0.10(-0.45%)
Jul 06, 2012 20.66 21.16 20.66 21.03 93,409 +0.25(+1.22%)
Jul 05, 2012 20.91 20.95 20.66 20.78 155,815 -0.18(-0.85%)
Jul 03, 2012 20.96 20.96 20.69 20.95 100,289 -0.01(-0.03%)
Jul 02, 2012 20.79 21.16 20.69 20.96 181,876 +0.18(+0.89%)
Jun 29, 2012 20.69 21.05 20.53 20.78 563,049 +0.23(+1.10%)
Jun 28, 2012 20.35 20.55 20.26 20.55 215,975 +0.12(+0.57%)
Jun 27, 2012 20.43 20.82 20.32 20.43 254,896 +0.10(+0.50%)
Jun 26, 2012 20.21 20.46 20.13 20.33 81,423 +0.10(+0.51%)
Jun 25, 2012 20.36 20.41 20.22 20.23 139,495 -0.19(-0.94%)
Jun 22, 2012 20.13 20.42 20.09 20.42 175,421 +0.33(+1.67%)
Jun 21, 2012 20.35 20.54 20.04 20.09 213,226 -0.18(-0.91%)
Jun 20, 2012 20.50 20.73 20.26 20.27 188,723 -0.28(-1.36%)
Jun 19, 2012 20.54 20.65 20.45 20.55 310,772 +0.12(+0.60%)
Jun 18, 2012 20.31 20.52 20.24 20.43 199,821 +0.12(+0.57%)
Jun 15, 2012 20.58 20.82 20.30 20.31 583,882 -0.42(-2.01%)
Jun 14, 2012 20.90 20.90 20.67 20.73 120,212 -0.17(-0.82%)
Jun 13, 2012 20.94 21.00 20.75 20.90 145,916 -0.01(-0.07%)
Jun 12, 2012 21.19 21.34 20.47 20.91 183,539 -0.25(-1.16%)
Jun 11, 2012 21.42 21.51 21.14 21.16 104,910 -0.13(-0.61%)
Jun 08, 2012 21.44 21.62 21.12 21.29 68,881 -0.18(-0.86%)
Jun 07, 2012 21.59 21.89 21.31 21.47 110,023 -0.01(-0.03%)
Jun 06, 2012 21.14 21.54 21.14 21.48 106,083 +0.42(+1.98%)
Jun 05, 2012 20.65 21.16 20.58 21.06 69,777 +0.42(+2.02%)
Jun 04, 2012 20.94 20.99 20.56 20.65 139,159 -0.28(-1.34%)
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.