Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.13 25.35 24.88 25.18 1,981,384 -0.24(-0.93%)
Sep 27, 2012 24.92 25.67 24.83 25.41 1,989,499 +0.58(+2.35%)
Sep 26, 2012 24.91 25.07 24.04 24.83 1,898,382 +0.03(+0.10%)
Sep 25, 2012 25.91 25.91 24.80 24.80 1,444,667 -0.95(-3.67%)
Sep 24, 2012 25.92 26.10 25.51 25.75 1,679,426 -0.38(-1.45%)
Sep 21, 2012 26.70 26.78 25.98 26.13 2,346,943 -0.23(-0.87%)
Sep 20, 2012 26.44 26.44 25.70 26.36 2,408,381 -0.03(-0.13%)
Sep 19, 2012 26.35 26.54 26.04 26.39 1,216,854 +0.00(+0.00%)
Sep 18, 2012 26.40 26.72 26.12 26.39 1,726,339 +0.02(+0.06%)
Sep 17, 2012 26.84 26.88 26.31 26.37 1,703,880 -0.58(-2.16%)
Sep 14, 2012 26.16 27.10 26.12 26.96 2,653,457 +0.99(+3.80%)
Sep 13, 2012 25.35 26.15 24.92 25.97 1,690,830 +0.62(+2.43%)
Sep 12, 2012 25.30 25.56 25.23 25.35 1,991,268 +0.11(+0.43%)
Sep 11, 2012 25.01 25.44 24.94 25.24 2,381,606 +0.35(+1.39%)
Sep 10, 2012 24.58 25.07 24.52 24.90 2,269,368 +0.20(+0.82%)
Sep 07, 2012 23.98 24.90 23.84 24.70 2,010,108 +0.71(+2.95%)
Sep 06, 2012 23.44 24.27 23.38 23.99 1,445,767 +0.77(+3.30%)
Sep 05, 2012 23.03 23.39 22.78 23.22 1,776,153 +0.20(+0.88%)
Sep 04, 2012 22.82 23.13 22.46 23.02 1,553,507 +0.19(+0.81%)
Aug 31, 2012 22.72 23.15 22.52 22.83 1,804,772 +0.34(+1.50%)
Aug 30, 2012 22.33 22.60 22.02 22.50 1,325,772 -0.04(-0.19%)
Aug 29, 2012 22.76 22.79 22.32 22.54 1,040,638 -0.47(-2.05%)
Aug 27, 2012 23.00 23.22 22.65 23.01 2,087,345 +0.21(+0.92%)
Aug 24, 2012 22.90 22.98 22.45 22.80 1,756,595 -0.19(-0.84%)
Aug 23, 2012 22.92 23.28 22.75 22.99 1,335,803 -0.03(-0.11%)
Aug 22, 2012 23.29 23.42 22.74 23.02 1,150,003 -0.30(-1.30%)
Aug 21, 2012 23.36 23.87 23.22 23.32 1,499,350 +0.17(+0.73%)
Aug 20, 2012 23.36 23.44 22.98 23.15 1,001,452 -0.30(-1.29%)
Aug 17, 2012 23.49 23.57 23.22 23.46 934,601 -0.02(-0.07%)
Aug 16, 2012 23.09 23.79 23.02 23.47 1,117,487 +0.39(+1.68%)
Aug 15, 2012 22.64 23.14 22.59 23.09 1,098,340 +0.43(+1.90%)
Aug 14, 2012 23.25 23.48 22.55 22.66 921,882 -0.46(-1.97%)
Aug 13, 2012 23.30 23.60 22.93 23.11 1,118,330 +0.12(+0.51%)
Aug 10, 2012 23.05 23.20 22.70 22.99 888,066 -0.27(-1.16%)
Aug 09, 2012 22.84 23.52 22.84 23.26 1,073,158 +0.38(+1.66%)
Aug 08, 2012 22.87 23.25 22.78 22.88 1,271,121 -0.15(-0.66%)
Aug 07, 2012 22.96 23.54 22.96 23.04 1,689,861 +0.20(+0.89%)
Aug 06, 2012 22.55 23.25 22.51 22.83 1,687,487 +0.41(+1.84%)
Aug 03, 2012 22.19 22.77 22.16 22.42 1,223,924 +0.87(+4.03%)
Aug 02, 2012 21.46 22.04 21.10 21.55 1,596,905 -0.29(-1.31%)
Aug 01, 2012 22.31 22.34 21.83 21.84 1,404,129 -0.28(-1.26%)
Jul 31, 2012 22.53 22.91 22.09 22.12 1,870,773 -0.56(-2.45%)
Jul 30, 2012 23.73 24.10 22.61 22.67 2,289,135 -0.19(-0.81%)
Jul 27, 2012 22.28 23.05 22.04 22.86 2,014,231 +0.84(+3.83%)
Jul 26, 2012 24.08 24.99 19.72 22.02 4,836,695 +2.70(+13.96%)
Jul 25, 2012 19.46 19.74 19.05 19.32 1,980,003 +0.01(+0.04%)
Jul 24, 2012 19.66 19.68 18.96 19.31 2,465,975 -0.31(-1.59%)
Jul 23, 2012 18.98 19.73 18.62 19.62 1,489,483 -0.15(-0.77%)
Jul 20, 2012 20.30 20.34 19.76 19.77 1,579,095 -0.78(-3.81%)
Jul 19, 2012 20.35 20.78 20.28 20.56 1,847,082 +0.03(+0.16%)
Jul 18, 2012 19.93 20.56 19.90 20.52 1,345,754 +0.50(+2.48%)
Jul 17, 2012 19.90 20.05 19.48 20.03 1,105,876 +0.32(+1.63%)
Jul 16, 2012 19.79 19.86 19.34 19.71 1,844,298 -0.11(-0.55%)
Jul 13, 2012 19.81 20.02 19.77 19.82 1,555,055 +0.11(+0.56%)
Jul 12, 2012 19.91 20.17 19.62 19.71 2,183,227 -0.54(-2.66%)
Jul 11, 2012 20.46 20.54 20.09 20.25 1,121,032 -0.15(-0.74%)
Jul 10, 2012 21.19 21.39 20.20 20.40 2,119,757 -0.66(-3.12%)
Jul 09, 2012 20.89 21.10 20.65 21.05 1,345,924 +0.13(+0.60%)
Jul 06, 2012 20.89 21.13 20.77 20.93 1,141,827 -0.34(-1.59%)
Jul 05, 2012 21.31 21.48 21.11 21.27 1,241,486 -0.16(-0.75%)
Jul 03, 2012 20.90 21.52 20.79 21.43 885,335 +0.60(+2.87%)
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.