Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.72 24.02 23.51 24.00 1,084,932 +0.04(+0.16%)
Oct 26, 2012 24.11 23.96 23.96 23.96 477,296 -0.08(-0.31%)
Oct 25, 2012 23.92 24.13 23.73 24.04 723,663 +0.35(+1.47%)
Oct 24, 2012 24.13 24.22 23.60 23.69 1,159,594 -0.23(-0.98%)
Oct 23, 2012 24.79 24.84 23.64 23.93 1,767,785 -0.30(-1.24%)
Oct 19, 2012 24.26 24.65 24.05 24.23 909,328 -0.13(-0.54%)
Oct 18, 2012 24.20 24.43 24.11 24.36 654,569 +0.15(+0.62%)
Oct 17, 2012 24.15 24.30 23.95 24.21 458,480 +0.03(+0.12%)
Oct 16, 2012 24.23 24.35 24.08 24.18 627,409 +0.15(+0.63%)
Oct 15, 2012 23.73 24.03 23.53 24.03 596,201 +0.31(+1.31%)
Oct 12, 2012 23.94 24.34 23.46 23.72 867,855 -0.23(-0.98%)
Oct 11, 2012 23.76 23.99 23.67 23.95 786,911 +0.41(+1.76%)
Oct 10, 2012 23.34 23.64 23.18 23.54 979,908 +0.19(+0.80%)
Oct 09, 2012 23.53 23.63 23.13 23.35 619,655 -0.22(-0.92%)
Oct 08, 2012 23.80 23.84 23.54 23.57 611,300 -0.34(-1.41%)
Oct 05, 2012 23.21 23.93 23.18 23.91 1,405,439 +0.71(+3.08%)
Oct 04, 2012 22.57 23.21 22.57 23.19 1,050,088 +0.71(+3.17%)
Oct 03, 2012 22.90 22.94 22.37 22.48 508,715 -0.36(-1.56%)
Oct 02, 2012 22.68 22.84 22.41 22.84 546,653 +0.20(+0.87%)
Oct 01, 2012 22.64 22.77 22.48 22.64 787,512 +0.08(+0.37%)
Sep 28, 2012 22.04 22.67 21.81 22.56 980,485 +0.39(+1.78%)
Sep 27, 2012 22.08 22.16 21.84 22.16 735,924 +0.23(+1.07%)
Sep 26, 2012 22.19 22.24 21.91 21.93 1,243,379 -0.23(-1.06%)
Sep 25, 2012 22.58 22.74 22.15 22.16 789,659 -0.32(-1.42%)
Sep 24, 2012 22.67 22.67 22.39 22.48 679,610 -0.35(-1.52%)
Sep 21, 2012 23.04 23.11 22.67 22.83 1,015,763 +0.04(+0.16%)
Sep 20, 2012 22.71 22.87 22.66 22.79 477,155 -0.08(-0.37%)
Sep 19, 2012 22.72 22.90 22.60 22.88 673,034 +0.17(+0.74%)
Sep 18, 2012 22.84 22.89 22.59 22.71 478,590 -0.25(-1.10%)
Sep 17, 2012 22.99 23.20 22.82 22.96 617,259 -0.19(-0.81%)
Sep 14, 2012 22.72 23.28 22.66 23.15 879,912 +0.57(+2.54%)
Sep 13, 2012 22.08 22.61 21.80 22.57 878,452 +0.55(+2.52%)
Sep 12, 2012 21.93 22.11 21.80 22.02 625,365 +0.13(+0.60%)
Sep 11, 2012 21.89 22.11 21.78 21.89 768,845 +0.01(+0.04%)
Sep 10, 2012 21.78 22.14 21.71 21.88 542,946 +0.10(+0.47%)
Sep 07, 2012 21.65 21.92 21.54 21.78 483,745 +0.12(+0.56%)
Sep 06, 2012 21.55 21.99 21.52 21.65 664,911 +0.15(+0.70%)
Sep 05, 2012 21.18 21.62 21.18 21.50 923,372 +0.32(+1.51%)
Sep 04, 2012 21.26 21.38 20.89 21.18 926,821 -0.10(-0.49%)
Aug 31, 2012 21.31 21.50 21.06 21.29 538,873 +0.13(+0.62%)
Aug 30, 2012 21.34 21.36 21.13 21.16 314,649 -0.34(-1.57%)
Aug 29, 2012 21.63 21.63 21.22 21.49 740,799 +0.31(+1.46%)
Aug 27, 2012 21.52 21.54 21.13 21.18 727,599 -0.20(-0.92%)
Aug 24, 2012 21.38 21.49 21.10 21.38 1,491,483 -0.10(-0.48%)
Aug 23, 2012 21.96 21.99 21.49 21.49 952,697 -0.52(-2.35%)
Aug 22, 2012 22.04 22.16 21.87 22.00 1,276,447 -0.15(-0.68%)
Aug 21, 2012 22.91 22.91 21.81 22.15 2,355,623 -0.73(-3.20%)
Aug 20, 2012 22.88 22.94 22.71 22.88 484,253 -0.08(-0.33%)
Aug 17, 2012 22.76 22.97 22.63 22.96 688,285 +0.20(+0.87%)
Aug 16, 2012 22.36 22.84 22.27 22.76 390,423 +0.34(+1.51%)
Aug 15, 2012 22.05 22.54 22.04 22.42 436,654 +0.24(+1.10%)
Aug 14, 2012 22.43 22.54 22.08 22.18 506,237 -0.23(-1.01%)
Aug 13, 2012 22.54 22.58 22.19 22.41 667,764 -0.19(-0.83%)
Aug 10, 2012 22.58 22.78 22.54 22.59 453,936 +0.03(+0.12%)
Aug 09, 2012 22.88 22.95 22.54 22.57 478,711 -0.38(-1.68%)
Aug 08, 2012 22.62 23.01 22.53 22.95 652,561 +0.27(+1.20%)
Aug 07, 2012 22.34 22.79 22.08 22.68 635,450 +0.56(+2.55%)
Aug 06, 2012 22.24 22.40 22.11 22.11 422,699 -0.06(-0.25%)
Aug 03, 2012 21.94 22.44 21.87 22.17 797,130 +0.66(+3.06%)
Aug 02, 2012 20.97 21.51 20.82 21.51 931,591 +0.34(+1.60%)
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.