Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.27 22.34 22.23 22.30 2,845,201 -0.14(-0.62%)
Aug 30, 2012 22.37 22.45 22.35 22.44 1,063,848 +0.05(+0.22%)
Aug 29, 2012 22.37 22.41 22.36 22.39 1,194,512 -0.05(-0.22%)
Aug 27, 2012 22.40 22.44 22.39 22.44 808,340 +0.02(+0.09%)
Aug 24, 2012 22.43 22.43 22.35 22.42 1,645,306 +0.07(+0.31%)
Aug 23, 2012 22.37 22.38 22.30 22.35 3,212,379 -0.04(-0.18%)
Aug 22, 2012 22.53 22.54 22.37 22.39 1,277,825 -0.11(-0.49%)
Aug 21, 2012 22.50 22.51 22.46 22.50 2,244,447 -0.15(-0.66%)
Aug 20, 2012 22.71 22.71 22.65 22.65 489,891 -0.03(-0.13%)
Aug 17, 2012 22.65 22.74 22.65 22.68 1,324,324 +0.04(+0.18%)
Aug 16, 2012 22.68 22.69 22.62 22.64 661,997 -0.08(-0.35%)
Aug 15, 2012 22.72 22.74 22.70 22.72 548,399 +0.06(+0.26%)
Aug 14, 2012 22.66 22.69 22.64 22.66 1,726,215 +0.01(+0.04%)
Aug 13, 2012 22.63 22.67 22.59 22.65 1,348,554 -0.03(-0.13%)
Aug 10, 2012 22.77 22.78 22.66 22.68 691,419 -0.04(-0.18%)
Aug 09, 2012 22.72 22.76 22.68 22.72 1,609,367 +0.08(+0.35%)
Aug 08, 2012 22.67 22.67 22.61 22.64 1,274,632 +0.04(+0.18%)
Aug 07, 2012 22.56 22.61 22.54 22.60 2,148,897 +0.00(+0.00%)
Aug 06, 2012 22.63 22.65 22.55 22.60 1,868,934 -0.03(-0.13%)
Aug 03, 2012 22.78 22.79 22.62 22.63 1,787,749 -0.28(-1.22%)
Aug 02, 2012 22.90 22.96 22.84 22.91 1,220,153 +0.04(+0.17%)
Aug 01, 2012 22.71 22.88 22.70 22.87 1,895,843 +0.16(+0.70%)
Jul 31, 2012 22.75 22.77 22.67 22.71 1,186,633 -0.06(-0.26%)
Jul 30, 2012 22.81 22.81 22.76 22.77 1,310,920 +0.03(+0.13%)
Jul 27, 2012 22.71 22.77 22.63 22.74 2,241,067 -0.01(-0.04%)
Jul 26, 2012 22.75 22.79 22.70 22.75 2,042,125 -0.23(-1.00%)
Jul 25, 2012 23.00 23.05 22.97 22.98 1,059,910 -0.12(-0.52%)
Jul 24, 2012 23.03 23.14 23.02 23.10 3,442,267 +0.09(+0.39%)
Jul 23, 2012 23.09 23.11 22.99 23.01 2,128,911 +0.03(+0.13%)
Jul 20, 2012 22.93 22.99 22.92 22.98 2,743,994 +0.17(+0.75%)
Jul 19, 2012 22.85 22.87 22.78 22.81 1,243,125 -0.01(-0.04%)
Jul 18, 2012 22.90 22.90 22.82 22.82 1,012,875 -0.02(-0.09%)
Jul 17, 2012 22.87 22.99 22.84 22.84 3,565,310 -0.02(-0.09%)
Jul 16, 2012 22.91 22.95 22.84 22.86 1,222,548 -0.07(-0.31%)
Jul 13, 2012 23.03 23.03 22.91 22.93 3,152,589 -0.10(-0.43%)
Jul 12, 2012 23.05 23.07 23.01 23.03 4,914,559 +0.05(+0.22%)
Jul 11, 2012 22.93 23.01 22.90 22.98 1,362,811 +0.02(+0.09%)
Jul 10, 2012 22.88 22.99 22.88 22.96 1,263,045 +0.08(+0.35%)
Jul 09, 2012 22.93 22.95 22.88 22.88 1,315,527 -0.07(-0.31%)
Jul 06, 2012 22.88 22.97 22.86 22.95 2,134,599 +0.15(+0.66%)
Jul 05, 2012 22.79 22.83 22.78 22.80 1,576,648 +0.30(+1.33%)
Jul 03, 2012 22.56 22.57 22.48 22.50 643,880 -0.02(-0.09%)
Jul 02, 2012 22.52 22.56 22.51 22.52 2,582,271 +0.05(+0.22%)
Jun 29, 2012 22.44 22.49 22.42 22.47 3,158,817 -0.31(-1.36%)
Jun 28, 2012 22.79 22.83 22.76 22.78 1,846,781 +0.03(+0.13%)
Jun 27, 2012 22.74 22.79 22.73 22.75 889,613 +0.07(+0.31%)
Jun 26, 2012 22.73 22.77 22.67 22.68 783,561 -0.04(-0.18%)
Jun 25, 2012 22.74 22.75 22.70 22.72 1,872,748 +0.07(+0.31%)
Jun 22, 2012 22.65 22.72 22.63 22.65 1,272,769 -0.05(-0.22%)
Jun 21, 2012 22.53 22.71 22.52 22.70 2,785,244 +0.24(+1.07%)
Jun 20, 2012 22.42 22.53 22.38 22.46 2,013,428 +0.03(+0.13%)
Jun 19, 2012 22.51 22.52 22.38 22.43 3,698,485 -0.17(-0.75%)
Jun 18, 2012 22.59 22.64 22.57 22.60 1,576,043 +0.10(+0.44%)
Jun 15, 2012 22.58 22.61 22.49 22.50 2,414,287 -0.10(-0.44%)
Jun 14, 2012 22.69 22.69 22.58 22.60 1,371,937 -0.09(-0.40%)
Jun 13, 2012 22.73 22.76 22.63 22.69 1,996,441 -0.07(-0.31%)
Jun 12, 2012 22.81 22.86 22.75 22.76 1,430,055 -0.08(-0.35%)
Jun 11, 2012 22.71 22.84 22.71 22.84 842,189 +0.03(+0.13%)
Jun 08, 2012 22.90 22.91 22.79 22.81 1,487,699 +0.07(+0.31%)
Jun 07, 2012 22.65 22.76 22.64 22.74 2,318,046 +0.03(+0.13%)
Jun 06, 2012 22.87 22.88 22.71 22.71 3,597,512 -0.19(-0.83%)
Jun 05, 2012 22.90 22.94 22.87 22.90 1,299,519 +0.08(+0.35%)
Jun 04, 2012 22.84 22.87 22.81 22.82 2,541,343 -0.10(-0.44%)
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.