Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.13 22.22 21.94 22.06 1,151,035 -0.24(-1.06%)
Sep 27, 2012 22.32 22.36 22.10 22.29 1,063,973 +0.02(+0.08%)
Sep 26, 2012 22.13 22.47 22.09 22.28 1,103,590 +0.09(+0.41%)
Sep 25, 2012 22.07 22.29 22.05 22.19 837,906 +0.17(+0.77%)
Sep 24, 2012 21.95 22.16 21.90 22.02 678,644 -0.06(-0.26%)
Sep 21, 2012 22.11 22.13 21.98 22.07 707,842 +0.01(+0.03%)
Sep 20, 2012 22.05 22.32 22.00 22.07 668,342 -0.13(-0.59%)
Sep 19, 2012 22.37 22.37 22.07 22.20 888,923 -0.16(-0.73%)
Sep 18, 2012 22.44 22.53 22.30 22.36 1,045,062 -0.10(-0.45%)
Sep 17, 2012 22.32 22.55 22.24 22.46 974,577 +0.14(+0.61%)
Sep 14, 2012 22.66 22.66 22.20 22.33 1,885,901 -0.19(-0.83%)
Sep 13, 2012 22.29 22.58 22.15 22.51 744,415 +0.25(+1.14%)
Sep 12, 2012 22.27 22.33 22.10 22.26 466,282 +0.03(+0.13%)
Sep 11, 2012 22.24 22.34 22.02 22.23 945,904 +0.10(+0.43%)
Sep 10, 2012 22.38 22.49 22.10 22.14 588,506 -0.28(-1.26%)
Sep 07, 2012 22.36 22.46 22.15 22.42 1,037,893 +0.11(+0.51%)
Sep 06, 2012 22.07 22.33 21.98 22.30 1,017,322 +0.28(+1.26%)
Sep 05, 2012 21.81 22.04 21.55 22.03 827,522 +0.14(+0.62%)
Sep 04, 2012 22.06 22.15 21.78 21.89 1,135,612 -0.38(-1.73%)
Aug 31, 2012 22.20 22.31 22.00 22.28 848,387 +0.18(+0.79%)
Aug 30, 2012 22.33 22.43 22.01 22.10 687,032 -0.32(-1.41%)
Aug 29, 2012 22.16 22.44 22.15 22.42 727,335 +0.03(+0.15%)
Aug 27, 2012 22.61 22.80 22.31 22.38 756,245 -0.19(-0.85%)
Aug 24, 2012 22.46 22.68 22.38 22.58 615,736 +0.12(+0.55%)
Aug 23, 2012 22.56 22.57 22.33 22.45 711,655 -0.10(-0.43%)
Aug 22, 2012 22.37 22.58 22.27 22.55 740,345 +0.10(+0.43%)
Aug 21, 2012 22.54 22.68 22.43 22.45 689,171 -0.03(-0.13%)
Aug 20, 2012 22.50 22.60 22.43 22.48 408,250 -0.10(-0.43%)
Aug 17, 2012 22.51 22.59 22.42 22.58 782,523 +0.01(+0.02%)
Aug 16, 2012 22.49 22.60 22.35 22.57 1,419,639 +0.03(+0.15%)
Aug 15, 2012 22.40 22.58 22.36 22.54 2,406,136 +0.10(+0.45%)
Aug 14, 2012 22.36 22.48 22.26 22.43 836,689 +0.07(+0.30%)
Aug 13, 2012 22.44 22.58 22.19 22.37 1,271,856 -0.13(-0.57%)
Aug 10, 2012 22.22 22.52 22.05 22.49 1,485,420 +0.27(+1.24%)
Aug 09, 2012 22.09 22.28 22.00 22.22 1,087,419 +0.08(+0.35%)
Aug 08, 2012 22.50 22.51 22.06 22.14 1,398,667 -0.34(-1.52%)
Aug 07, 2012 22.54 22.71 22.41 22.48 934,217 +0.02(+0.10%)
Aug 06, 2012 22.37 22.57 22.27 22.46 563,194 +0.13(+0.60%)
Aug 03, 2012 22.35 22.62 22.26 22.33 1,162,452 +0.08(+0.38%)
Aug 02, 2012 22.46 22.62 22.16 22.24 1,418,492 -0.36(-1.61%)
Aug 01, 2012 22.91 23.08 22.57 22.61 1,427,797 -0.32(-1.39%)
Jul 31, 2012 23.26 23.36 22.85 22.93 1,483,945 -0.49(-2.08%)
Jul 30, 2012 23.43 23.51 23.36 23.42 1,521,886 -0.11(-0.48%)
Jul 27, 2012 23.44 23.59 23.31 23.53 1,392,859 +0.16(+0.67%)
Jul 26, 2012 23.29 23.42 23.10 23.37 965,797 +0.39(+1.71%)
Jul 25, 2012 22.79 23.05 22.75 22.98 868,375 +0.22(+0.99%)
Jul 24, 2012 22.65 22.84 22.64 22.75 726,840 +0.06(+0.25%)
Jul 23, 2012 22.43 22.75 22.09 22.70 950,534 -0.08(-0.37%)
Jul 20, 2012 22.75 22.94 22.75 22.78 984,490 -0.21(-0.90%)
Jul 19, 2012 22.82 23.01 22.62 22.99 904,944 +0.17(+0.76%)
Jul 18, 2012 22.67 22.87 22.57 22.81 882,287 +0.11(+0.47%)
Jul 17, 2012 22.67 22.72 22.30 22.71 1,355,846 +0.34(+1.51%)
Jul 16, 2012 22.39 22.52 22.33 22.37 828,836 -0.10(-0.42%)
Jul 13, 2012 22.51 22.80 22.46 22.47 802,640 -0.01(-0.05%)
Jul 12, 2012 22.28 22.50 22.21 22.48 586,822 -0.03(-0.15%)
Jul 11, 2012 21.97 22.60 21.97 22.51 958,205 +0.46(+2.09%)
Jul 10, 2012 22.19 22.26 21.94 22.05 715,528 -0.14(-0.63%)
Jul 09, 2012 22.12 22.19 21.94 22.19 873,449 +0.02(+0.10%)
Jul 06, 2012 22.10 22.26 21.98 22.17 764,433 -0.03(-0.13%)
Jul 05, 2012 22.43 22.51 22.14 22.20 1,363,430 -0.38(-1.69%)
Jul 03, 2012 22.68 23.03 22.50 22.58 1,228,042 -0.06(-0.27%)
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.