Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.18 30.29 29.18 29.83 366,633 +0.06(+0.19%)
Sep 27, 2012 28.62 30.02 28.62 29.77 430,667 +1.27(+4.47%)
Sep 26, 2012 28.85 28.88 28.07 28.50 346,146 -0.41(-1.40%)
Sep 25, 2012 29.71 30.07 28.75 28.90 543,978 -0.41(-1.42%)
Sep 24, 2012 29.60 31.52 29.18 29.32 261,261 -0.50(-1.68%)
Sep 21, 2012 29.88 30.34 29.70 29.82 609,365 +0.46(+1.57%)
Sep 20, 2012 29.09 29.45 28.84 29.35 728,051 +0.13(+0.45%)
Sep 19, 2012 30.74 30.74 28.73 29.22 1,446,971 -1.82(-5.86%)
Sep 18, 2012 31.23 31.66 30.65 31.04 439,811 -0.65(-2.05%)
Sep 17, 2012 31.67 32.30 31.39 31.69 394,148 -0.13(-0.41%)
Sep 14, 2012 31.11 32.18 30.77 31.82 457,568 +1.08(+3.53%)
Sep 13, 2012 30.28 30.88 29.75 30.74 446,949 +0.59(+1.97%)
Sep 12, 2012 30.93 30.93 28.54 30.15 557,005 -0.34(-1.11%)
Sep 11, 2012 30.11 30.96 30.11 30.49 402,581 +0.29(+0.97%)
Sep 10, 2012 30.36 30.87 29.70 30.19 453,308 -0.18(-0.59%)
Sep 07, 2012 28.69 30.55 28.60 30.37 589,061 +1.74(+6.09%)
Sep 06, 2012 27.74 29.46 26.98 28.63 640,532 +1.20(+4.37%)
Sep 05, 2012 27.36 27.98 27.14 27.43 656,702 +0.41(+1.50%)
Sep 04, 2012 26.25 27.13 25.00 27.03 288,898 +0.78(+2.98%)
Aug 31, 2012 26.59 26.69 25.87 26.24 297,851 -0.08(-0.32%)
Aug 30, 2012 26.06 26.52 25.84 26.33 451,029 -0.21(-0.78%)
Aug 29, 2012 25.87 26.62 25.65 26.53 430,329 +1.07(+4.22%)
Aug 27, 2012 24.92 25.80 24.92 25.46 276,417 +0.68(+2.74%)
Aug 24, 2012 24.41 25.21 24.36 24.78 329,304 +0.19(+0.77%)
Aug 23, 2012 25.10 25.22 24.41 24.59 213,320 -0.45(-1.81%)
Aug 22, 2012 25.15 25.34 24.07 25.04 387,599 -0.24(-0.93%)
Aug 21, 2012 25.55 25.87 25.24 25.28 216,823 -0.07(-0.26%)
Aug 20, 2012 25.93 26.04 25.24 25.35 208,872 -0.58(-2.25%)
Aug 17, 2012 25.98 26.07 25.44 25.93 410,348 -0.19(-0.72%)
Aug 16, 2012 26.08 26.35 25.51 26.12 314,167 -0.04(-0.14%)
Aug 15, 2012 25.36 26.25 25.07 26.16 515,551 +0.83(+3.28%)
Aug 14, 2012 25.41 25.50 24.76 25.33 524,429 +0.03(+0.11%)
Aug 13, 2012 25.84 26.10 24.76 25.30 445,057 -0.68(-2.61%)
Aug 10, 2012 25.25 26.13 25.09 25.98 366,988 +0.51(+2.00%)
Aug 09, 2012 24.56 25.68 24.28 25.47 544,925 +0.81(+3.29%)
Aug 08, 2012 23.61 24.98 23.60 24.66 737,907 +0.80(+3.36%)
Aug 07, 2012 23.19 24.33 23.19 23.86 489,611 +0.74(+3.22%)
Aug 06, 2012 23.42 23.58 22.86 23.11 499,260 +0.01(+0.04%)
Aug 03, 2012 22.81 24.15 22.57 23.10 478,870 +0.76(+3.42%)
Aug 02, 2012 23.81 24.96 21.94 22.34 764,060 -2.19(-8.92%)
Aug 01, 2012 24.77 25.43 24.18 24.53 303,905 -0.18(-0.73%)
Jul 31, 2012 25.49 25.66 24.61 24.71 340,485 -0.78(-3.07%)
Jul 30, 2012 24.88 25.55 24.88 25.49 415,723 +0.34(+1.35%)
Jul 27, 2012 24.55 25.45 24.05 25.15 354,192 +0.67(+2.73%)
Jul 26, 2012 24.41 24.92 24.00 24.48 596,346 +0.52(+2.16%)
Jul 25, 2012 23.97 24.07 23.19 23.96 585,752 +0.44(+1.88%)
Jul 24, 2012 24.23 24.72 23.33 23.52 693,337 -0.72(-2.96%)
Jul 23, 2012 24.59 24.98 23.47 24.23 838,257 -1.12(-4.43%)
Jul 20, 2012 24.62 25.53 24.52 25.36 448,990 +0.51(+2.05%)
Jul 19, 2012 25.38 25.56 24.71 24.85 460,420 -0.53(-2.08%)
Jul 18, 2012 24.51 25.57 24.38 25.38 302,891 +0.72(+2.91%)
Jul 17, 2012 24.93 25.25 24.36 24.66 286,127 -0.07(-0.27%)
Jul 16, 2012 24.18 25.71 23.74 24.72 216,812 +0.61(+2.54%)
Jul 13, 2012 23.82 24.43 23.77 24.11 550,036 +0.45(+1.91%)
Jul 12, 2012 23.58 23.83 23.16 23.66 681,562 -0.26(-1.10%)
Jul 11, 2012 23.22 24.04 23.21 23.92 460,983 +0.51(+2.17%)
Jul 10, 2012 24.72 24.94 23.20 23.41 588,224 -1.13(-4.61%)
Jul 09, 2012 24.19 24.88 24.12 24.55 587,933 +0.21(+0.85%)
Jul 06, 2012 24.05 24.63 23.95 24.34 464,679 +0.00(+0.00%)
Jul 05, 2012 24.65 25.03 24.02 24.34 527,126 -0.34(-1.38%)
Jul 03, 2012 23.81 24.75 23.81 24.68 387,603 +1.03(+4.35%)
Jul 02, 2012 23.08 24.13 22.53 23.65 939,482 +0.53(+2.28%)
Jun 29, 2012 21.82 23.18 21.80 23.12 996,597 +2.03(+9.61%)
Jun 28, 2012 20.18 21.15 19.95 21.09 685,839 +0.71(+3.47%)
Jun 27, 2012 18.88 20.47 18.82 20.39 734,525 +1.63(+8.70%)
Jun 26, 2012 18.60 18.94 18.47 18.76 801,710 +0.25(+1.38%)
Jun 25, 2012 18.63 19.01 18.23 18.50 366,474 -0.47(-2.49%)
Jun 22, 2012 19.20 19.56 18.43 18.97 1,050,009 -0.03(-0.15%)
Jun 21, 2012 21.06 21.14 18.95 19.00 812,403 -2.14(-10.12%)
Jun 20, 2012 21.31 21.85 20.89 21.14 881,975 -0.21(-0.97%)
Jun 19, 2012 21.05 21.54 20.75 21.35 409,384 +0.45(+2.17%)
Jun 18, 2012 21.91 21.91 20.53 20.90 805,611 -1.26(-5.70%)
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.