Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.99 24.00 23.51 23.65 3,260,967 -0.13(-0.55%)
Oct 26, 2012 23.65 23.78 23.78 23.78 2,384,730 +0.09(+0.37%)
Oct 25, 2012 23.80 23.81 23.59 23.70 2,372,028 +0.03(+0.12%)
Oct 24, 2012 23.81 23.81 23.62 23.67 1,956,575 +0.01(+0.03%)
Oct 23, 2012 23.40 23.79 23.27 23.66 3,189,529 +0.15(+0.65%)
Oct 19, 2012 23.82 23.82 23.48 23.51 2,752,460 -0.30(-1.24%)
Oct 18, 2012 23.89 24.01 23.71 23.81 2,732,396 -0.08(-0.33%)
Oct 17, 2012 23.76 23.96 23.69 23.89 1,394,374 +0.07(+0.30%)
Oct 16, 2012 23.75 23.93 23.64 23.81 1,575,262 +0.09(+0.40%)
Oct 15, 2012 23.70 23.77 23.60 23.72 1,594,641 +0.15(+0.64%)
Oct 12, 2012 23.70 23.80 23.52 23.57 2,666,453 -0.05(-0.21%)
Oct 11, 2012 23.86 23.87 23.60 23.62 1,693,274 -0.04(-0.18%)
Oct 10, 2012 23.87 23.88 23.62 23.66 1,570,618 -0.15(-0.64%)
Oct 09, 2012 24.12 24.12 23.76 23.81 1,689,561 -0.27(-1.14%)
Oct 08, 2012 24.07 24.13 23.96 24.09 1,418,786 -0.16(-0.66%)
Oct 05, 2012 24.37 24.49 24.18 24.25 1,762,552 +0.14(+0.60%)
Oct 04, 2012 24.12 24.18 23.99 24.10 2,280,013 +0.07(+0.30%)
Oct 03, 2012 23.96 24.07 23.83 24.03 2,042,345 +0.19(+0.79%)
Oct 02, 2012 23.75 23.99 23.67 23.84 3,753,212 +0.22(+0.92%)
Oct 01, 2012 23.88 24.09 23.58 23.63 5,427,351 -0.42(-1.74%)
Sep 28, 2012 24.00 24.11 23.86 24.04 2,756,503 +0.07(+0.27%)
Sep 27, 2012 24.02 24.09 23.89 23.98 3,396,365 +0.02(+0.09%)
Sep 26, 2012 23.99 24.15 23.79 23.96 4,528,604 -0.17(-0.72%)
Sep 25, 2012 23.93 24.48 23.76 24.13 8,374,236 -0.70(-2.82%)
Sep 24, 2012 24.91 24.94 24.72 24.83 3,581,636 -0.12(-0.49%)
Sep 21, 2012 24.89 25.06 24.87 24.95 3,860,965 +0.06(+0.23%)
Sep 20, 2012 24.81 24.96 24.74 24.90 2,749,471 -0.01(-0.03%)
Sep 19, 2012 24.82 25.03 24.75 24.90 2,727,569 +0.13(+0.52%)
Sep 18, 2012 24.79 24.85 24.64 24.77 2,475,618 +0.04(+0.18%)
Sep 17, 2012 24.79 24.90 24.64 24.73 6,817,586 -0.16(-0.64%)
Sep 14, 2012 24.73 24.90 24.58 24.89 2,925,087 +0.23(+0.94%)
Sep 13, 2012 24.17 24.77 24.17 24.66 3,266,502 +0.30(+1.25%)
Sep 12, 2012 24.48 24.59 24.27 24.35 5,541,102 -0.28(-1.14%)
Sep 11, 2012 24.65 24.74 24.55 24.64 1,849,831 -0.01(-0.06%)
Sep 10, 2012 24.71 24.75 24.63 24.65 1,569,408 -0.07(-0.26%)
Sep 07, 2012 24.72 24.80 24.66 24.72 2,111,113 +0.00(+0.00%)
Sep 06, 2012 24.34 24.72 24.25 24.72 3,061,391 +0.52(+2.15%)
Sep 05, 2012 24.20 24.28 23.99 24.20 2,420,188 +0.02(+0.09%)
Sep 04, 2012 23.93 24.20 23.74 24.17 2,662,759 +0.15(+0.63%)
Aug 31, 2012 24.12 24.15 23.83 24.02 2,980,106 +0.04(+0.18%)
Aug 30, 2012 23.96 24.06 23.83 23.98 2,409,851 -0.03(-0.12%)
Aug 29, 2012 23.94 24.06 23.82 24.01 1,574,694 +0.01(+0.03%)
Aug 27, 2012 23.96 24.08 23.91 24.00 2,085,064 +0.03(+0.12%)
Aug 24, 2012 23.78 24.00 23.73 23.97 1,926,856 +0.15(+0.64%)
Aug 23, 2012 23.71 23.85 23.60 23.82 2,336,199 +0.09(+0.37%)
Aug 22, 2012 23.72 23.82 23.63 23.73 1,916,106 -0.03(-0.12%)
Aug 21, 2012 23.76 23.86 23.65 23.76 2,887,427 +0.09(+0.40%)
Aug 20, 2012 23.99 24.00 23.60 23.67 2,418,260 -0.34(-1.41%)
Aug 17, 2012 24.10 24.10 23.86 24.01 2,133,409 -0.03(-0.12%)
Aug 16, 2012 23.83 24.08 23.76 24.04 2,527,786 +0.32(+1.34%)
Aug 15, 2012 23.89 23.89 23.69 23.72 2,563,428 -0.09(-0.39%)
Aug 14, 2012 24.00 24.00 23.78 23.81 2,166,356 -0.12(-0.51%)
Aug 13, 2012 23.86 23.96 23.78 23.94 1,652,174 -0.03(-0.12%)
Aug 10, 2012 23.72 24.00 23.66 23.96 2,630,405 +0.19(+0.79%)
Aug 09, 2012 23.79 23.81 23.65 23.78 1,759,315 +0.00(+0.00%)
Aug 08, 2012 23.57 23.83 23.54 23.78 2,359,233 +0.26(+1.11%)
Aug 07, 2012 23.59 23.64 23.34 23.52 3,084,750 +0.09(+0.40%)
Aug 06, 2012 23.66 23.73 23.39 23.42 2,969,110 -0.13(-0.55%)
Aug 03, 2012 23.52 23.68 23.52 23.55 3,015,851 +0.40(+1.72%)
Aug 02, 2012 23.30 23.40 23.05 23.16 5,312,469 -0.23(-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.