Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.11 23.12 22.65 22.79 3,385,033 -0.13(-0.55%)
Oct 26, 2012 22.78 22.91 22.91 22.91 2,475,458 +0.08(+0.37%)
Oct 25, 2012 22.93 22.93 22.72 22.83 2,462,273 +0.03(+0.12%)
Oct 24, 2012 22.93 22.94 22.75 22.80 2,031,014 +0.01(+0.03%)
Oct 23, 2012 22.54 22.92 22.42 22.79 3,310,877 +0.15(+0.65%)
Oct 19, 2012 22.95 22.95 22.62 22.65 2,857,179 -0.29(-1.24%)
Oct 18, 2012 23.02 23.13 22.84 22.93 2,836,351 -0.08(-0.33%)
Oct 17, 2012 22.88 23.08 22.82 23.01 1,447,424 +0.07(+0.30%)
Oct 16, 2012 22.88 23.05 22.77 22.94 1,635,193 +0.09(+0.40%)
Oct 15, 2012 22.83 22.90 22.73 22.85 1,655,310 +0.15(+0.64%)
Oct 12, 2012 22.84 22.93 22.66 22.70 2,767,900 -0.05(-0.21%)
Oct 11, 2012 22.99 23.00 22.73 22.75 1,757,696 -0.04(-0.18%)
Oct 10, 2012 23.00 23.00 22.75 22.79 1,630,373 -0.15(-0.64%)
Oct 09, 2012 23.23 23.24 22.89 22.94 1,753,841 -0.26(-1.14%)
Oct 08, 2012 23.19 23.25 23.09 23.20 1,472,765 -0.15(-0.66%)
Oct 05, 2012 23.48 23.59 23.30 23.36 1,829,610 +0.14(+0.60%)
Oct 04, 2012 23.23 23.30 23.11 23.22 2,366,757 +0.07(+0.30%)
Oct 03, 2012 23.09 23.19 22.95 23.15 2,120,048 +0.18(+0.79%)
Oct 02, 2012 22.88 23.11 22.80 22.97 3,896,005 +0.21(+0.92%)
Oct 01, 2012 23.00 23.21 22.72 22.76 5,633,838 -0.40(-1.74%)
Sep 28, 2012 23.12 23.23 22.98 23.16 2,861,376 +0.06(+0.27%)
Sep 27, 2012 23.14 23.21 23.02 23.10 3,525,582 +0.02(+0.09%)
Sep 26, 2012 23.11 23.27 22.92 23.08 4,700,897 -0.17(-0.72%)
Sep 25, 2012 23.05 23.58 22.89 23.25 8,692,839 -0.67(-2.82%)
Sep 24, 2012 24.00 24.03 23.82 23.92 3,717,901 -0.12(-0.49%)
Sep 21, 2012 23.98 24.14 23.96 24.04 4,007,858 +0.06(+0.23%)
Sep 20, 2012 23.90 24.05 23.84 23.98 2,854,077 -0.01(-0.03%)
Sep 19, 2012 23.91 24.12 23.84 23.99 2,831,341 +0.13(+0.52%)
Sep 18, 2012 23.88 23.94 23.73 23.87 2,569,804 +0.04(+0.18%)
Sep 17, 2012 23.88 23.99 23.74 23.82 7,076,965 -0.15(-0.64%)
Sep 14, 2012 23.82 23.99 23.68 23.98 3,036,374 +0.22(+0.94%)
Sep 13, 2012 23.28 23.87 23.28 23.75 3,390,778 +0.29(+1.25%)
Sep 12, 2012 23.58 23.68 23.38 23.46 5,751,917 -0.27(-1.14%)
Sep 11, 2012 23.75 23.83 23.65 23.73 1,920,209 -0.01(-0.06%)
Sep 10, 2012 23.80 23.84 23.73 23.75 1,629,117 -0.06(-0.26%)
Sep 07, 2012 23.82 23.89 23.76 23.81 2,191,431 +0.00(+0.00%)
Sep 06, 2012 23.45 23.82 23.36 23.81 3,177,864 +0.50(+2.15%)
Sep 05, 2012 23.32 23.39 23.11 23.31 2,512,265 +0.02(+0.09%)
Sep 04, 2012 23.05 23.32 22.87 23.29 2,764,065 +0.15(+0.63%)
Aug 31, 2012 23.24 23.27 22.95 23.14 3,093,486 +0.04(+0.18%)
Aug 30, 2012 23.09 23.18 22.95 23.10 2,501,535 -0.03(-0.12%)
Aug 29, 2012 23.07 23.18 22.95 23.13 1,634,604 +0.01(+0.03%)
Aug 27, 2012 23.08 23.20 23.03 23.12 2,164,392 +0.03(+0.12%)
Aug 24, 2012 22.91 23.12 22.86 23.09 2,000,164 +0.15(+0.64%)
Aug 23, 2012 22.84 22.98 22.73 22.95 2,425,081 +0.08(+0.37%)
Aug 22, 2012 22.85 22.95 22.76 22.86 1,989,005 -0.03(-0.12%)
Aug 21, 2012 22.88 22.99 22.79 22.89 2,997,281 +0.09(+0.40%)
Aug 20, 2012 23.11 23.12 22.74 22.80 2,510,265 -0.33(-1.41%)
Aug 17, 2012 23.22 23.22 22.99 23.13 2,214,576 -0.03(-0.12%)
Aug 16, 2012 22.95 23.20 22.88 23.16 2,623,957 +0.31(+1.34%)
Aug 15, 2012 23.01 23.02 22.82 22.85 2,660,955 -0.09(-0.39%)
Aug 14, 2012 23.12 23.12 22.91 22.94 2,248,776 -0.12(-0.51%)
Aug 13, 2012 22.98 23.08 22.91 23.06 1,715,032 -0.03(-0.12%)
Aug 10, 2012 22.85 23.12 22.79 23.09 2,730,480 +0.18(+0.79%)
Aug 09, 2012 22.92 22.94 22.78 22.91 1,826,250 +0.00(+0.00%)
Aug 08, 2012 22.71 22.96 22.68 22.91 2,448,992 +0.25(+1.11%)
Aug 07, 2012 22.72 22.77 22.48 22.65 3,202,111 +0.09(+0.40%)
Aug 06, 2012 22.79 22.86 22.54 22.56 3,082,072 -0.13(-0.55%)
Aug 03, 2012 22.66 22.82 22.65 22.69 3,130,591 +0.38(+1.72%)
Aug 02, 2012 22.45 22.54 22.20 22.31 5,514,585 -0.22(-0.99%)
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.