Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 22.89 22.93 22.46 22.53 4,452,232 -0.22(-0.95%)
Jul 31, 2012 22.84 22.92 22.72 22.75 2,756,313 -0.13(-0.58%)
Jul 30, 2012 22.84 22.96 22.73 22.88 3,698,304 +0.08(+0.37%)
Jul 27, 2012 22.55 22.88 22.50 22.79 3,656,355 +0.38(+1.67%)
Jul 26, 2012 22.40 22.60 22.26 22.42 2,693,829 +0.38(+1.70%)
Jul 25, 2012 22.09 22.17 22.01 22.04 2,047,953 +0.01(+0.05%)
Jul 24, 2012 22.17 22.19 21.88 22.03 3,208,227 -0.13(-0.61%)
Jul 23, 2012 22.12 22.22 21.89 22.17 14,707,997 -0.18(-0.80%)
Jul 20, 2012 22.55 22.56 22.33 22.35 15,339,721 -0.21(-0.92%)
Jul 19, 2012 22.75 22.86 22.46 22.55 15,260,720 -0.32(-1.39%)
Jul 18, 2012 22.50 23.01 22.39 22.87 6,430,265 +0.48(+2.15%)
Jul 17, 2012 22.12 22.49 21.95 22.39 4,340,362 +0.32(+1.45%)
Jul 16, 2012 21.95 22.09 21.85 22.07 2,458,620 +0.11(+0.49%)
Jul 13, 2012 21.68 22.02 21.64 21.96 3,284,157 +0.25(+1.17%)
Jul 12, 2012 21.66 21.83 21.48 21.71 5,062,469 -0.10(-0.47%)
Jul 11, 2012 21.62 21.82 21.53 21.81 3,844,261 +0.22(+1.02%)
Jul 10, 2012 21.66 21.80 21.44 21.59 3,028,055 -0.08(-0.35%)
Jul 09, 2012 21.46 21.71 21.40 21.66 3,281,556 +0.20(+0.93%)
Jul 06, 2012 21.80 21.88 21.40 21.46 3,713,940 -0.41(-1.86%)
Jul 05, 2012 21.68 21.97 21.53 21.87 3,841,383 +0.23(+1.08%)
Jul 03, 2012 21.72 21.74 21.55 21.64 3,624,425 +0.01(+0.06%)
Jul 02, 2012 21.49 21.74 21.48 21.62 5,751,910 -0.02(-0.10%)
Jun 29, 2012 21.69 21.76 21.48 21.64 5,506,098 +0.30(+1.39%)
Jun 28, 2012 21.75 21.91 21.04 21.35 8,478,221 -0.65(-2.98%)
Jun 27, 2012 22.02 22.25 21.97 22.00 4,573,685 +0.12(+0.54%)
Jun 26, 2012 21.91 21.96 21.70 21.88 2,883,355 +0.02(+0.09%)
Jun 25, 2012 21.73 22.05 21.73 21.86 3,046,732 -0.37(-1.64%)
Jun 22, 2012 22.21 22.27 22.13 22.23 2,981,152 +0.11(+0.48%)
Jun 21, 2012 22.49 22.49 22.04 22.12 3,945,576 -0.29(-1.31%)
Jun 20, 2012 22.51 22.51 22.25 22.42 3,828,844 -0.03(-0.15%)
Jun 19, 2012 22.39 22.55 22.28 22.45 2,959,953 +0.17(+0.77%)
Jun 18, 2012 21.99 22.33 21.95 22.28 2,962,386 +0.21(+0.94%)
Jun 15, 2012 21.90 22.13 21.82 22.07 4,963,255 +0.21(+0.98%)
Jun 14, 2012 21.49 21.93 21.43 21.86 4,767,631 +0.45(+2.13%)
Jun 13, 2012 21.29 21.56 21.26 21.40 2,576,256 -0.01(-0.03%)
Jun 12, 2012 21.33 21.44 21.22 21.41 2,784,290 +0.17(+0.81%)
Jun 11, 2012 21.50 21.53 21.21 21.24 2,386,052 -0.13(-0.61%)
Jun 08, 2012 21.15 21.41 21.06 21.37 3,257,371 +0.24(+1.14%)
Jun 07, 2012 21.14 21.30 21.08 21.13 3,737,579 +0.20(+0.96%)
Jun 06, 2012 20.46 20.93 20.46 20.93 6,111,694 +0.59(+2.91%)
Jun 05, 2012 20.20 20.37 20.11 20.33 2,569,809 +0.09(+0.44%)
Jun 04, 2012 20.22 20.37 20.07 20.24 3,036,557 +0.07(+0.34%)
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.