Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.43 24.84 24.37 24.74 7,938,949 +0.28(+1.13%)
Sep 27, 2012 24.46 24.62 24.20 24.46 6,897,093 +0.08(+0.31%)
Sep 26, 2012 24.49 24.74 24.16 24.39 5,072,220 -0.13(-0.54%)
Sep 25, 2012 24.86 25.04 24.52 24.52 6,343,919 -0.30(-1.20%)
Sep 24, 2012 24.89 24.99 24.64 24.81 8,295,450 -0.21(-0.83%)
Sep 21, 2012 25.22 25.40 24.93 25.02 15,876,709 +0.03(+0.14%)
Sep 20, 2012 24.77 25.02 24.56 24.99 7,588,276 +0.15(+0.58%)
Sep 19, 2012 24.88 25.05 24.75 24.84 9,779,811 -0.06(-0.22%)
Sep 18, 2012 24.79 25.02 24.64 24.90 23,365,648 -0.03(-0.11%)
Sep 17, 2012 24.21 24.99 24.05 24.93 14,788,508 +0.59(+2.41%)
Sep 14, 2012 24.64 24.73 24.25 24.34 6,624,684 -0.31(-1.26%)
Sep 13, 2012 24.50 24.82 24.38 24.65 6,286,252 +0.08(+0.31%)
Sep 12, 2012 24.41 24.67 24.41 24.57 6,368,421 +0.28(+1.17%)
Sep 11, 2012 24.47 24.64 24.28 24.29 9,011,489 -0.24(-0.99%)
Sep 10, 2012 24.78 24.83 24.52 24.53 6,754,302 -0.31(-1.25%)
Sep 07, 2012 25.02 25.11 24.84 24.84 7,544,042 -0.11(-0.44%)
Sep 06, 2012 24.59 24.98 24.59 24.95 8,224,241 +0.44(+1.81%)
Sep 05, 2012 24.59 24.68 24.36 24.51 8,505,008 -0.25(-1.01%)
Sep 04, 2012 24.69 24.82 24.57 24.76 6,708,137 -0.01(-0.03%)
Aug 31, 2012 24.97 25.06 24.67 24.77 9,007,603 -0.20(-0.80%)
Aug 30, 2012 24.68 25.31 24.46 24.97 14,528,974 +0.65(+2.67%)
Aug 29, 2012 24.26 24.38 24.22 24.32 6,643,487 +0.06(+0.23%)
Aug 27, 2012 24.27 24.37 24.23 24.26 4,346,725 -0.02(-0.09%)
Aug 24, 2012 23.97 24.32 23.97 24.28 6,035,870 +0.10(+0.43%)
Aug 23, 2012 24.25 24.34 24.09 24.18 7,662,806 -0.23(-0.93%)
Aug 22, 2012 24.32 24.53 24.29 24.41 6,647,823 -0.01(-0.06%)
Aug 21, 2012 24.64 24.74 24.29 24.42 8,526,652 -0.01(-0.06%)
Aug 20, 2012 24.85 24.91 24.30 24.43 10,947,832 -0.45(-1.81%)
Aug 17, 2012 24.28 25.05 24.21 24.88 22,849,894 +1.14(+4.81%)
Aug 16, 2012 23.99 24.08 23.06 23.74 11,842,686 -0.19(-0.78%)
Aug 15, 2012 24.02 24.12 23.89 23.93 5,448,322 +0.00(+0.00%)
Aug 14, 2012 24.03 24.12 23.86 23.93 9,258,888 -0.01(-0.06%)
Aug 13, 2012 23.65 23.94 23.62 23.94 7,287,243 +0.29(+1.23%)
Aug 10, 2012 23.89 23.89 23.43 23.65 6,306,147 -0.15(-0.61%)
Aug 09, 2012 23.90 23.96 23.63 23.80 7,280,103 -0.15(-0.64%)
Aug 08, 2012 23.36 24.14 23.34 23.95 13,396,807 +0.48(+2.06%)
Aug 07, 2012 23.40 23.59 23.38 23.47 10,214,157 +0.13(+0.56%)
Aug 06, 2012 23.11 23.43 23.07 23.34 7,947,917 +0.20(+0.87%)
Aug 03, 2012 22.80 23.50 22.71 23.13 15,740,541 +0.20(+0.87%)
Aug 02, 2012 22.09 23.29 21.79 22.93 30,224,040 +2.59(+12.75%)
Aug 01, 2012 20.49 20.69 20.33 20.34 8,574,541 -0.05(-0.24%)
Jul 31, 2012 20.53 20.56 20.32 20.39 6,228,463 -0.23(-1.11%)
Jul 30, 2012 20.69 20.88 20.58 20.62 6,825,417 -0.06(-0.30%)
Jul 27, 2012 20.68 20.86 20.56 20.68 8,731,701 +0.18(+0.88%)
Jul 26, 2012 20.57 20.70 20.22 20.50 9,648,270 +0.25(+1.23%)
Jul 25, 2012 20.13 20.46 20.09 20.25 7,611,294 +0.26(+1.28%)
Jul 24, 2012 20.21 20.27 19.80 20.00 7,960,393 -0.17(-0.86%)
Jul 23, 2012 19.81 20.25 19.67 20.17 11,771,717 -0.02(-0.10%)
Jul 20, 2012 20.14 20.28 20.00 20.19 6,452,867 -0.19(-0.95%)
Jul 19, 2012 20.22 20.42 20.13 20.38 9,746,129 +0.25(+1.24%)
Jul 18, 2012 19.62 20.24 19.59 20.13 7,439,314 +0.45(+2.28%)
Jul 17, 2012 19.46 19.77 19.39 19.68 8,609,912 +0.35(+1.79%)
Jul 16, 2012 19.24 19.51 19.12 19.34 5,325,067 +0.05(+0.25%)
Jul 13, 2012 18.81 19.33 18.79 19.29 8,585,358 +0.50(+2.65%)
Jul 12, 2012 18.64 18.87 18.37 18.79 10,083,717 +0.01(+0.07%)
Jul 11, 2012 18.94 19.11 18.67 18.78 11,577,004 -0.37(-1.95%)
Jul 10, 2012 19.61 19.73 19.05 19.15 9,344,409 -0.34(-1.74%)
Jul 09, 2012 19.19 19.59 19.17 19.49 6,447,426 +0.21(+1.11%)
Jul 06, 2012 19.21 19.38 19.11 19.28 4,876,638 -0.06(-0.32%)
Jul 05, 2012 19.09 19.44 19.09 19.34 8,190,187 +0.19(+1.01%)
Jul 03, 2012 18.97 19.29 18.93 19.15 4,710,873 +0.12(+0.62%)
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.