Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.45 21.68 21.25 21.42 1,242,678 +0.01(+0.05%)
Oct 26, 2012 21.29 21.41 21.41 21.41 2,103,400 +0.16(+0.73%)
Oct 25, 2012 21.50 21.50 21.12 21.25 1,714,858 +0.29(+1.36%)
Oct 24, 2012 21.09 21.12 20.85 20.96 1,318,156 -0.04(-0.17%)
Oct 23, 2012 21.07 21.11 20.89 21.00 1,131,480 -0.33(-1.55%)
Oct 19, 2012 21.48 21.50 21.24 21.33 1,294,746 -0.15(-0.68%)
Oct 18, 2012 21.39 21.55 21.23 21.48 1,356,790 -0.04(-0.19%)
Oct 17, 2012 21.25 21.61 21.15 21.51 1,321,740 +0.32(+1.51%)
Oct 16, 2012 20.96 21.24 20.92 21.20 1,172,684 +0.31(+1.48%)
Oct 15, 2012 20.66 20.90 20.57 20.89 1,065,330 +0.23(+1.11%)
Oct 12, 2012 20.72 20.75 20.55 20.66 1,651,492 -0.10(-0.48%)
Oct 11, 2012 20.89 20.89 20.71 20.75 1,482,166 -0.02(-0.10%)
Oct 10, 2012 20.97 21.02 20.71 20.77 2,122,106 -0.35(-1.68%)
Oct 09, 2012 21.36 21.43 21.13 21.13 1,026,544 -0.20(-0.96%)
Oct 08, 2012 21.36 21.39 21.32 21.33 1,124,226 -0.06(-0.28%)
Oct 05, 2012 21.49 21.73 21.39 21.39 1,390,084 +0.02(+0.09%)
Oct 04, 2012 21.39 21.50 21.33 21.38 770,788 +0.09(+0.45%)
Oct 03, 2012 21.14 21.39 21.01 21.28 818,434 +0.19(+0.88%)
Oct 02, 2012 21.20 21.25 21.01 21.09 1,096,590 -0.14(-0.66%)
Oct 01, 2012 21.25 21.38 21.13 21.24 1,981,062 +0.08(+0.38%)
Sep 28, 2012 21.08 21.24 20.98 21.16 1,392,022 -0.02(-0.09%)
Sep 27, 2012 21.38 21.40 21.01 21.17 1,294,650 +0.02(+0.12%)
Sep 26, 2012 21.11 21.17 20.83 21.15 1,619,284 +0.04(+0.19%)
Sep 25, 2012 21.32 21.42 21.11 21.11 1,291,702 -0.19(-0.89%)
Sep 24, 2012 21.20 21.48 21.14 21.30 1,074,864 +0.04(+0.21%)
Sep 21, 2012 21.55 21.58 21.24 21.25 1,976,204 -0.09(-0.40%)
Sep 20, 2012 21.37 21.43 21.25 21.34 1,768,094 -0.15(-0.67%)
Sep 19, 2012 21.56 21.60 21.35 21.49 1,925,578 -0.07(-0.35%)
Sep 18, 2012 21.55 21.61 21.37 21.56 1,651,510 -0.02(-0.07%)
Sep 17, 2012 21.60 21.67 21.50 21.58 1,241,074 -0.06(-0.30%)
Sep 14, 2012 21.80 21.86 21.58 21.64 2,156,634 -0.13(-0.60%)
Sep 13, 2012 21.50 21.89 21.45 21.77 1,689,022 +0.26(+1.19%)
Sep 12, 2012 21.42 21.61 21.28 21.51 2,764,344 +0.04(+0.19%)
Sep 11, 2012 21.43 21.55 21.35 21.48 956,128 +0.13(+0.61%)
Sep 10, 2012 21.30 21.50 21.27 21.34 1,055,978 -0.04(-0.21%)
Sep 07, 2012 21.43 21.47 21.34 21.39 968,586 +0.04(+0.21%)
Sep 06, 2012 21.20 21.42 21.20 21.34 1,249,624 +0.25(+1.21%)
Sep 05, 2012 20.91 21.20 20.84 21.09 1,588,376 +0.20(+0.96%)
Sep 04, 2012 21.08 21.08 20.76 20.89 1,299,036 -0.20(-0.92%)
Aug 31, 2012 21.00 21.24 21.00 21.08 1,661,350 +0.18(+0.86%)
Aug 30, 2012 20.84 20.99 20.80 20.91 1,270,696 -0.04(-0.17%)
Aug 29, 2012 20.87 20.99 20.83 20.94 1,046,526 -0.03(-0.17%)
Aug 27, 2012 21.07 21.13 20.96 20.98 769,898 -0.09(-0.43%)
Aug 24, 2012 21.04 21.11 20.96 21.07 859,796 -0.02(-0.09%)
Aug 23, 2012 21.37 21.37 21.06 21.08 1,017,910 -0.30(-1.38%)
Aug 22, 2012 21.17 21.40 21.08 21.38 1,601,764 +0.16(+0.78%)
Aug 21, 2012 21.44 21.49 21.17 21.21 1,154,800 -0.24(-1.12%)
Aug 20, 2012 21.50 21.60 21.33 21.45 933,716 -0.08(-0.35%)
Aug 17, 2012 21.64 21.70 21.49 21.53 1,452,822 -0.04(-0.19%)
Aug 16, 2012 21.30 21.63 21.26 21.57 1,412,196 +0.24(+1.15%)
Aug 15, 2012 20.98 21.39 20.95 21.33 2,027,158 +0.32(+1.52%)
Aug 14, 2012 21.08 21.12 20.98 21.00 1,272,542 -0.01(-0.02%)
Aug 13, 2012 20.95 21.03 20.89 21.01 782,436 +0.01(+0.02%)
Aug 10, 2012 20.82 21.01 20.70 21.00 946,892 +0.14(+0.67%)
Aug 09, 2012 20.67 20.95 20.67 20.86 1,112,658 +0.16(+0.75%)
Aug 08, 2012 20.55 20.90 20.42 20.71 2,410,722 -0.06(-0.29%)
Aug 07, 2012 20.70 20.89 20.48 20.77 1,803,252 +0.14(+0.68%)
Aug 06, 2012 20.57 20.73 20.54 20.63 1,231,136 +0.08(+0.39%)
Aug 03, 2012 20.11 20.64 20.11 20.55 2,029,936 +0.75(+3.79%)
Aug 02, 2012 20.06 20.14 19.67 19.80 2,487,034 -0.42(-2.08%)
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.