Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.27 20.31 20.11 20.20 28,577 -0.15(-0.74%)
Sep 27, 2012 20.10 20.36 20.08 20.35 24,135 +0.41(+2.04%)
Sep 26, 2012 20.26 20.26 19.89 19.94 31,412 -0.40(-1.95%)
Sep 25, 2012 20.94 20.94 20.32 20.34 156,851 -0.55(-2.63%)
Sep 24, 2012 20.80 21.06 20.80 20.89 174,546 -0.11(-0.52%)
Sep 21, 2012 21.20 21.25 20.96 21.00 16,481 +0.07(+0.33%)
Sep 20, 2012 20.90 21.02 20.73 20.93 44,213 -0.15(-0.71%)
Sep 19, 2012 21.32 21.32 21.07 21.08 37,651 -0.20(-0.94%)
Sep 18, 2012 21.38 21.45 21.11 21.28 64,724 -0.27(-1.25%)
Sep 17, 2012 21.87 21.89 21.46 21.55 315,353 -0.40(-1.82%)
Sep 14, 2012 21.52 22.07 21.52 21.95 75,869 +0.55(+2.57%)
Sep 13, 2012 20.82 21.50 20.80 21.40 39,683 +0.47(+2.25%)
Sep 12, 2012 20.87 21.00 20.86 20.93 27,684 +0.14(+0.67%)
Sep 11, 2012 20.53 20.80 20.50 20.79 24,151 +0.32(+1.56%)
Sep 10, 2012 20.53 20.68 20.47 20.47 49,487 -0.09(-0.44%)
Sep 07, 2012 20.12 20.58 20.03 20.56 38,501 +0.51(+2.54%)
Sep 06, 2012 19.90 20.28 19.83 20.05 71,484 +0.45(+2.30%)
Sep 05, 2012 19.45 19.65 19.45 19.60 34,887 +0.15(+0.77%)
Sep 04, 2012 19.59 19.59 19.20 19.45 27,743 -0.18(-0.92%)
Aug 31, 2012 19.55 19.69 19.34 19.63 78,838 +0.33(+1.71%)
Aug 30, 2012 19.61 19.61 19.15 19.30 953,363 -0.37(-1.88%)
Aug 29, 2012 19.88 19.94 19.57 19.67 781,911 -0.26(-1.30%)
Aug 27, 2012 20.06 20.10 19.93 19.93 15,056 -0.07(-0.35%)
Aug 24, 2012 19.80 20.07 19.76 20.00 67,531 -0.01(-0.05%)
Aug 23, 2012 20.22 20.25 20.00 20.01 25,045 -0.28(-1.38%)
Aug 22, 2012 20.31 20.40 20.16 20.29 20,198 -0.07(-0.34%)
Aug 21, 2012 20.58 20.65 20.33 20.36 19,534 -0.03(-0.15%)
Aug 20, 2012 20.40 20.55 20.39 20.39 9,394 -0.08(-0.39%)
Aug 17, 2012 20.40 20.49 20.36 20.47 8,747 +0.11(+0.54%)
Aug 16, 2012 20.10 20.39 20.03 20.36 38,281 +0.33(+1.65%)
Aug 15, 2012 19.89 20.03 19.85 20.03 4,801 +0.03(+0.15%)
Aug 14, 2012 20.18 20.28 19.99 20.00 24,186 -0.12(-0.60%)
Aug 13, 2012 20.16 20.19 19.94 20.12 22,000 -0.12(-0.59%)
Aug 10, 2012 20.06 20.25 20.05 20.24 16,127 -0.02(-0.10%)
Aug 09, 2012 20.15 20.39 20.11 20.26 35,669 +0.33(+1.66%)
Aug 08, 2012 19.85 20.06 19.82 19.93 17,397 -0.03(-0.15%)
Aug 07, 2012 19.90 20.05 19.90 19.96 35,575 +0.32(+1.63%)
Aug 06, 2012 19.57 19.77 19.57 19.64 33,726 +0.13(+0.67%)
Aug 03, 2012 19.32 19.57 19.32 19.51 12,682 +0.60(+3.17%)
Aug 02, 2012 18.97 19.08 18.70 18.91 15,427 -0.36(-1.87%)
Aug 01, 2012 19.32 19.43 19.20 19.27 25,748 +0.04(+0.21%)
Jul 31, 2012 19.67 19.68 19.22 19.23 36,938 -0.48(-2.44%)
Jul 30, 2012 19.65 19.72 19.45 19.71 149,474 +0.07(+0.36%)
Jul 27, 2012 18.98 19.76 18.98 19.64 12,456 +0.61(+3.20%)
Jul 26, 2012 18.67 19.05 18.63 19.03 13,164 +0.82(+4.51%)
Jul 25, 2012 18.43 18.46 18.12 18.21 48,384 -0.09(-0.49%)
Jul 24, 2012 18.66 18.73 18.13 18.30 32,076 -0.39(-2.09%)
Jul 23, 2012 18.40 18.74 18.38 18.69 21,684 -0.17(-0.90%)
Jul 20, 2012 18.82 18.93 18.75 18.86 13,507 +0.12(+0.64%)
Jul 19, 2012 18.71 18.94 18.71 18.74 27,585 +0.00(+0.00%)
Jul 18, 2012 18.35 18.75 18.35 18.74 15,113 +0.36(+1.96%)
Jul 17, 2012 18.16 18.38 17.82 18.38 10,905 +0.35(+1.94%)
Jul 16, 2012 17.89 18.11 17.80 18.03 19,353 +0.04(+0.22%)
Jul 13, 2012 17.78 18.00 17.78 17.99 17,377 +0.31(+1.75%)
Jul 12, 2012 17.50 17.77 17.30 17.68 27,904 -0.16(-0.90%)
Jul 11, 2012 17.69 17.89 17.69 17.84 20,319 +0.22(+1.25%)
Jul 10, 2012 18.19 18.21 17.50 17.62 31,049 -0.44(-2.44%)
Jul 09, 2012 17.95 18.15 17.88 18.06 18,207 +0.06(+0.33%)
Jul 06, 2012 17.90 18.05 17.88 18.00 4,363 -0.23(-1.26%)
Jul 05, 2012 18.37 18.45 18.12 18.23 28,347 -0.25(-1.33%)
Jul 03, 2012 18.05 18.49 18.05 18.48 17,482 +0.60(+3.33%)
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.