Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.78 23.21 22.57 22.89 1,800,497 +0.34(+1.50%)
Aug 30, 2012 22.38 22.65 22.07 22.55 1,322,631 -0.04(-0.19%)
Aug 29, 2012 22.81 22.84 22.37 22.59 1,038,173 -0.47(-2.05%)
Aug 27, 2012 23.06 23.28 22.70 23.06 2,082,400 +0.21(+0.92%)
Aug 24, 2012 22.95 23.03 22.51 22.85 1,752,434 -0.19(-0.84%)
Aug 23, 2012 22.97 23.33 22.80 23.05 1,332,639 -0.03(-0.11%)
Aug 22, 2012 23.34 23.48 22.79 23.07 1,147,278 -0.30(-1.30%)
Aug 21, 2012 23.42 23.93 23.27 23.38 1,495,798 +0.17(+0.73%)
Aug 20, 2012 23.41 23.50 23.03 23.21 999,079 -0.30(-1.29%)
Aug 17, 2012 23.55 23.62 23.28 23.51 932,387 -0.02(-0.07%)
Aug 16, 2012 23.14 23.85 23.07 23.53 1,114,839 +0.39(+1.68%)
Aug 15, 2012 22.69 23.19 22.64 23.14 1,095,738 +0.43(+1.90%)
Aug 14, 2012 23.31 23.54 22.60 22.71 919,698 -0.46(-1.97%)
Aug 13, 2012 23.36 23.66 22.99 23.17 1,115,681 +0.12(+0.51%)
Aug 10, 2012 23.11 23.25 22.75 23.05 885,962 -0.27(-1.16%)
Aug 09, 2012 22.90 23.57 22.90 23.32 1,070,616 +0.38(+1.66%)
Aug 08, 2012 22.92 23.30 22.84 22.94 1,268,110 -0.15(-0.66%)
Aug 07, 2012 23.01 23.60 23.01 23.09 1,685,858 +0.20(+0.89%)
Aug 06, 2012 22.60 23.30 22.57 22.89 1,683,489 +0.41(+1.84%)
Aug 03, 2012 22.24 22.83 22.21 22.47 1,221,025 +0.87(+4.03%)
Aug 02, 2012 21.51 22.09 21.15 21.60 1,593,122 -0.29(-1.31%)
Aug 01, 2012 22.36 22.40 21.88 21.89 1,400,802 -0.28(-1.26%)
Jul 31, 2012 22.58 22.96 22.14 22.17 1,866,342 -0.56(-2.45%)
Jul 30, 2012 23.79 24.15 22.67 22.73 2,283,712 -0.19(-0.81%)
Jul 27, 2012 22.34 23.10 22.09 22.91 2,009,459 +0.84(+3.83%)
Jul 26, 2012 24.14 25.05 19.77 22.07 4,825,237 +2.70(+13.96%)
Jul 25, 2012 19.51 19.79 19.09 19.36 1,975,312 +0.01(+0.04%)
Jul 24, 2012 19.71 19.73 19.01 19.36 2,460,133 -0.31(-1.59%)
Jul 23, 2012 19.03 19.78 18.66 19.67 1,485,955 -0.15(-0.77%)
Jul 20, 2012 20.35 20.39 19.81 19.82 1,575,354 -0.79(-3.81%)
Jul 19, 2012 20.39 20.83 20.33 20.61 1,842,707 +0.03(+0.16%)
Jul 18, 2012 19.98 20.61 19.95 20.57 1,342,566 +0.50(+2.48%)
Jul 17, 2012 19.95 20.10 19.52 20.07 1,103,256 +0.32(+1.63%)
Jul 16, 2012 19.84 19.90 19.39 19.75 1,839,929 -0.11(-0.55%)
Jul 13, 2012 19.85 20.07 19.82 19.86 1,551,371 +0.11(+0.56%)
Jul 12, 2012 19.96 20.22 19.67 19.75 2,178,055 -0.54(-2.66%)
Jul 11, 2012 20.50 20.59 20.13 20.29 1,118,376 -0.15(-0.74%)
Jul 10, 2012 21.24 21.44 20.25 20.45 2,114,736 -0.66(-3.12%)
Jul 09, 2012 20.94 21.15 20.70 21.10 1,342,735 +0.13(+0.60%)
Jul 06, 2012 20.94 21.18 20.82 20.98 1,139,122 -0.34(-1.59%)
Jul 05, 2012 21.36 21.54 21.16 21.32 1,238,545 -0.16(-0.75%)
Jul 03, 2012 20.95 21.57 20.84 21.48 883,237 +0.60(+2.87%)
Jul 02, 2012 20.88 21.09 20.56 20.88 2,001,658 +0.00(+0.00%)
Jun 29, 2012 20.79 20.95 20.35 20.88 2,629,506 +0.75(+3.74%)
Jun 28, 2012 19.58 20.19 19.58 20.12 1,561,600 +0.30(+1.49%)
Jun 27, 2012 19.67 19.95 19.38 19.83 2,014,552 +0.35(+1.82%)
Jun 26, 2012 19.56 19.63 19.20 19.47 2,520,680 -0.03(-0.17%)
Jun 25, 2012 19.80 19.96 19.44 19.51 2,020,643 -0.59(-2.94%)
Jun 22, 2012 20.49 20.50 19.88 20.10 2,905,825 -0.11(-0.54%)
Jun 21, 2012 21.63 21.75 20.18 20.21 2,224,111 -1.32(-6.12%)
Jun 20, 2012 22.02 22.06 21.32 21.53 1,780,204 -0.56(-2.52%)
Jun 19, 2012 21.68 22.21 21.61 22.08 2,690,731 +0.63(+2.91%)
Jun 18, 2012 21.12 21.52 20.99 21.46 1,434,781 +0.14(+0.63%)
Jun 15, 2012 21.42 21.54 21.09 21.32 1,231,821 -0.02(-0.08%)
Jun 14, 2012 20.77 21.51 20.72 21.34 1,867,750 +0.58(+2.81%)
Jun 13, 2012 21.26 21.31 20.65 20.76 1,266,641 -0.63(-2.92%)
Jun 12, 2012 21.21 21.51 20.94 21.38 1,641,352 +0.34(+1.60%)
Jun 11, 2012 22.06 22.23 21.04 21.05 2,100,663 -0.67(-3.07%)
Jun 08, 2012 21.47 21.76 21.10 21.71 1,595,597 +0.12(+0.55%)
Jun 07, 2012 22.13 22.57 21.56 21.59 3,518,564 -0.05(-0.23%)
Jun 06, 2012 20.79 21.64 20.56 21.64 2,323,927 +1.16(+5.64%)
Jun 05, 2012 19.76 20.58 19.76 20.49 2,006,871 +0.53(+2.66%)
Jun 04, 2012 20.39 20.48 19.80 19.96 2,351,007 -0.37(-1.82%)
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.