Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.85 20.06 17.74 18.53 2,563,555 +0.68(+3.81%)
Sep 27, 2012 18.15 18.15 17.18 17.85 836,390 -0.16(-0.89%)
Sep 26, 2012 18.53 18.76 17.88 18.01 627,560 -0.41(-2.23%)
Sep 25, 2012 18.80 19.00 18.24 18.42 595,996 -0.22(-1.18%)
Sep 24, 2012 18.32 18.78 18.00 18.64 489,158 +0.22(+1.19%)
Sep 21, 2012 18.78 18.79 18.39 18.42 778,979 -0.11(-0.59%)
Sep 20, 2012 18.78 19.00 18.46 18.53 581,455 -0.36(-1.91%)
Sep 19, 2012 19.04 19.09 18.85 18.89 526,056 -0.21(-1.10%)
Sep 18, 2012 19.26 19.45 18.94 19.10 1,010,437 -0.26(-1.34%)
Sep 17, 2012 19.60 19.60 19.12 19.36 431,552 -0.26(-1.33%)
Sep 14, 2012 19.20 19.82 19.20 19.62 876,536 +0.54(+2.83%)
Sep 13, 2012 18.23 19.30 18.16 19.08 747,824 +0.96(+5.30%)
Sep 12, 2012 18.40 18.51 18.01 18.12 732,482 -0.39(-2.11%)
Sep 11, 2012 19.08 19.22 18.29 18.51 1,154,557 -0.60(-3.14%)
Sep 10, 2012 19.40 19.48 19.06 19.11 723,510 -0.30(-1.55%)
Sep 07, 2012 18.98 19.48 18.77 19.41 569,240 +0.44(+2.32%)
Sep 06, 2012 18.16 19.28 18.05 18.97 1,108,489 +0.96(+5.33%)
Sep 05, 2012 17.55 18.06 17.29 18.01 438,874 +0.43(+2.45%)
Sep 04, 2012 17.60 17.99 17.14 17.58 563,419 -0.09(-0.51%)
Aug 31, 2012 17.70 17.90 17.44 17.67 501,306 +0.11(+0.63%)
Aug 30, 2012 17.45 17.70 17.34 17.56 745,889 +0.06(+0.34%)
Aug 29, 2012 17.50 17.69 17.37 17.50 706,849 +0.00(+0.00%)
Aug 27, 2012 17.70 17.73 17.46 17.50 697,168 -0.09(-0.51%)
Aug 24, 2012 17.31 17.69 17.31 17.59 1,171,254 +0.20(+1.15%)
Aug 23, 2012 18.35 18.36 17.12 17.39 1,342,800 -0.81(-4.45%)
Aug 22, 2012 18.31 18.54 18.19 18.20 444,808 -0.09(-0.49%)
Aug 21, 2012 19.00 19.00 18.00 18.29 962,826 -0.62(-3.28%)
Aug 20, 2012 18.97 19.00 18.61 18.91 528,277 -0.12(-0.63%)
Aug 17, 2012 18.51 19.07 18.32 19.03 483,455 +0.47(+2.53%)
Aug 16, 2012 18.49 18.73 18.37 18.56 642,125 +0.04(+0.22%)
Aug 15, 2012 18.35 18.53 18.02 18.52 446,093 +0.20(+1.09%)
Aug 14, 2012 18.45 18.60 18.19 18.32 583,027 -0.06(-0.33%)
Aug 13, 2012 18.27 18.41 18.16 18.38 653,546 +0.15(+0.82%)
Aug 10, 2012 18.10 18.29 17.99 18.23 1,334,257 +0.15(+0.83%)
Aug 09, 2012 17.94 18.13 17.65 18.08 884,297 +0.17(+0.95%)
Aug 08, 2012 17.15 17.92 17.15 17.91 943,873 +0.63(+3.65%)
Aug 07, 2012 17.18 17.40 17.14 17.28 1,120,113 +0.08(+0.47%)
Aug 06, 2012 17.12 17.28 17.03 17.20 656,180 +0.14(+0.82%)
Aug 03, 2012 16.56 17.37 16.25 17.06 1,099,152 +0.63(+3.83%)
Aug 02, 2012 16.30 17.26 16.03 16.43 687,338 -0.04(-0.24%)
Aug 01, 2012 16.45 17.20 16.32 16.47 1,137,462 +0.31(+1.92%)
Jul 31, 2012 15.94 16.56 15.94 16.16 2,509,656 +0.14(+0.87%)
Jul 30, 2012 16.40 16.98 15.86 16.02 2,614,554 -0.25(-1.54%)
Jul 27, 2012 16.13 16.75 15.41 16.27 2,264,497 +0.32(+2.01%)
Jul 26, 2012 16.98 18.79 15.04 15.95 6,554,071 -7.68(-32.50%)
Jul 25, 2012 23.61 23.98 23.46 23.63 574,300 +0.12(+0.51%)
Jul 24, 2012 23.44 23.82 23.17 23.51 785,475 -0.06(-0.25%)
Jul 23, 2012 22.94 23.72 22.65 23.57 559,744 +0.16(+0.68%)
Jul 20, 2012 23.85 24.12 23.40 23.41 869,027 -0.58(-2.42%)
Jul 19, 2012 24.25 25.21 23.63 23.99 1,294,445 +0.02(+0.08%)
Jul 18, 2012 25.96 25.96 23.19 23.97 2,538,117 -2.04(-7.84%)
Jul 17, 2012 26.32 27.00 25.87 26.01 306,963 -0.10(-0.38%)
Jul 16, 2012 26.50 26.95 25.80 26.11 809,560 -0.47(-1.77%)
Jul 13, 2012 26.18 27.38 26.14 26.58 722,491 +0.48(+1.84%)
Jul 12, 2012 25.84 26.32 25.36 26.10 356,771 +0.10(+0.38%)
Jul 11, 2012 25.96 26.37 25.76 26.00 408,995 -0.03(-0.12%)
Jul 10, 2012 26.38 26.55 25.83 26.03 625,152 -0.27(-1.03%)
Jul 09, 2012 26.29 26.50 26.02 26.30 369,061 -0.16(-0.60%)
Jul 06, 2012 26.97 27.01 26.30 26.46 324,743 -0.76(-2.79%)
Jul 05, 2012 28.01 28.12 27.15 27.22 364,071 -0.79(-2.82%)
Jul 03, 2012 28.02 28.09 27.61 28.01 237,702 +0.16(+0.57%)
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.