Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.06 21.28 20.98 21.17 2,344,891 -0.03(-0.16%)
Sep 27, 2012 21.14 21.31 20.87 21.21 2,590,697 +0.25(+1.20%)
Sep 26, 2012 20.94 21.07 20.85 20.96 3,111,352 -0.03(-0.13%)
Sep 25, 2012 21.54 21.62 20.98 20.98 3,286,655 -0.53(-2.47%)
Sep 24, 2012 21.31 21.61 21.18 21.52 3,122,712 +0.19(+0.90%)
Sep 21, 2012 21.96 21.96 21.31 21.32 3,145,550 -0.28(-1.29%)
Sep 20, 2012 21.65 21.65 21.34 21.60 2,641,938 -0.20(-0.91%)
Sep 19, 2012 21.88 22.10 21.76 21.80 2,153,427 -0.08(-0.37%)
Sep 18, 2012 22.08 22.08 21.84 21.88 1,870,152 -0.22(-0.99%)
Sep 17, 2012 22.50 22.50 22.01 22.10 4,895,632 -0.42(-1.88%)
Sep 14, 2012 22.32 22.76 22.20 22.52 4,806,350 -0.05(-0.21%)
Sep 13, 2012 21.92 22.63 21.88 22.57 4,565,374 +0.63(+2.89%)
Sep 12, 2012 21.67 22.07 21.59 21.94 2,725,391 +0.42(+1.93%)
Sep 11, 2012 21.52 21.67 21.40 21.52 2,830,515 +0.01(+0.03%)
Sep 10, 2012 21.84 21.90 21.47 21.52 3,438,635 -0.36(-1.64%)
Sep 07, 2012 21.62 22.05 21.56 21.88 3,386,395 +0.37(+1.74%)
Sep 06, 2012 20.82 21.53 20.82 21.50 4,303,027 +0.79(+3.83%)
Sep 05, 2012 20.81 20.84 20.67 20.71 3,272,288 -0.14(-0.68%)
Sep 04, 2012 20.82 20.99 20.69 20.85 4,385,580 +0.01(+0.03%)
Aug 31, 2012 21.20 21.22 20.80 20.84 4,297,889 -0.20(-0.94%)
Aug 30, 2012 21.05 21.14 20.86 21.04 2,009,610 -0.17(-0.80%)
Aug 29, 2012 21.10 21.28 21.06 21.21 2,019,755 +0.38(+1.82%)
Aug 27, 2012 20.99 21.01 20.78 20.83 1,649,454 -0.04(-0.20%)
Aug 24, 2012 20.63 20.93 20.63 20.87 2,736,001 +0.14(+0.69%)
Aug 23, 2012 20.97 21.01 20.69 20.73 1,853,168 -0.26(-1.26%)
Aug 22, 2012 21.02 21.17 20.95 20.99 2,397,388 -0.03(-0.16%)
Aug 21, 2012 21.17 21.40 20.96 21.03 3,188,080 -0.12(-0.58%)
Aug 20, 2012 21.31 21.40 21.10 21.15 1,990,347 -0.23(-1.08%)
Aug 17, 2012 21.03 21.44 20.98 21.38 2,799,034 +0.42(+2.01%)
Aug 16, 2012 21.05 21.19 20.93 20.96 2,697,310 -0.10(-0.48%)
Aug 15, 2012 20.83 21.12 20.78 21.06 1,510,444 +0.24(+1.17%)
Aug 14, 2012 20.97 21.06 20.77 20.82 1,463,020 -0.09(-0.42%)
Aug 13, 2012 20.82 20.97 20.63 20.90 1,395,399 -0.01(-0.03%)
Aug 10, 2012 20.71 20.96 20.59 20.91 1,704,239 +0.12(+0.55%)
Aug 09, 2012 20.70 20.82 20.59 20.80 1,807,074 +0.03(+0.16%)
Aug 08, 2012 20.62 20.80 20.47 20.76 1,741,659 +0.07(+0.36%)
Aug 07, 2012 20.65 20.88 20.63 20.69 2,406,972 +0.07(+0.33%)
Aug 06, 2012 20.95 21.06 20.60 20.62 1,995,933 -0.19(-0.91%)
Aug 03, 2012 20.55 20.96 20.44 20.81 3,116,018 +0.60(+2.95%)
Aug 02, 2012 20.29 20.45 19.90 20.21 2,929,529 -0.27(-1.33%)
Aug 01, 2012 20.60 20.75 20.36 20.48 2,148,885 -0.02(-0.10%)
Jul 31, 2012 20.65 20.71 20.44 20.50 2,574,069 -0.18(-0.85%)
Jul 30, 2012 20.87 20.90 20.62 20.68 1,369,615 -0.24(-1.14%)
Jul 27, 2012 20.84 21.05 20.58 20.92 2,768,649 +0.22(+1.08%)
Jul 26, 2012 20.59 20.72 20.43 20.69 3,034,428 +0.44(+2.18%)
Jul 25, 2012 20.41 20.47 20.19 20.25 2,656,691 -0.01(-0.03%)
Jul 24, 2012 20.43 20.55 20.03 20.26 3,932,258 -0.18(-0.86%)
Jul 23, 2012 20.40 20.63 20.26 20.44 3,372,402 -0.37(-1.79%)
Jul 20, 2012 20.97 21.06 20.77 20.81 4,400,826 -0.37(-1.73%)
Jul 19, 2012 21.48 21.52 20.96 21.18 4,002,555 -0.29(-1.33%)
Jul 18, 2012 21.64 21.69 21.28 21.46 3,504,072 -0.25(-1.16%)
Jul 17, 2012 21.62 21.79 20.82 21.71 9,196,742 +0.80(+3.83%)
Jul 16, 2012 20.81 21.02 20.66 20.91 2,947,330 +0.08(+0.39%)
Jul 13, 2012 20.33 20.93 20.33 20.83 2,545,313 +0.54(+2.64%)
Jul 12, 2012 20.34 20.50 20.29 20.29 2,842,728 -0.29(-1.39%)
Jul 11, 2012 20.27 20.66 20.27 20.58 2,053,109 +0.22(+1.07%)
Jul 10, 2012 20.70 20.84 20.23 20.36 2,262,214 -0.25(-1.22%)
Jul 09, 2012 20.69 20.81 20.44 20.61 1,398,463 -0.15(-0.72%)
Jul 06, 2012 20.61 20.87 20.59 20.76 1,431,158 -0.14(-0.68%)
Jul 05, 2012 21.33 21.34 20.88 20.90 2,017,740 -0.51(-2.38%)
Jul 03, 2012 21.03 21.42 21.03 21.41 2,241,454 +0.31(+1.45%)
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.