Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.16 30.27 29.16 29.81 366,837 +0.06(+0.19%)
Sep 27, 2012 28.60 30.01 28.60 29.75 430,907 +1.27(+4.47%)
Sep 26, 2012 28.84 28.87 28.06 28.48 346,338 -0.41(-1.40%)
Sep 25, 2012 29.70 30.05 28.73 28.89 544,280 -0.41(-1.42%)
Sep 24, 2012 29.58 31.50 29.16 29.30 261,406 -0.50(-1.68%)
Sep 21, 2012 29.87 30.33 29.69 29.80 609,704 +0.46(+1.57%)
Sep 20, 2012 29.07 29.43 28.82 29.34 728,456 +0.13(+0.45%)
Sep 19, 2012 30.72 30.72 28.72 29.21 1,447,776 -1.82(-5.86%)
Sep 18, 2012 31.21 31.65 30.63 31.02 440,055 -0.65(-2.05%)
Sep 17, 2012 31.66 32.28 31.37 31.68 394,367 -0.13(-0.41%)
Sep 14, 2012 31.09 32.17 30.75 31.81 457,822 +1.08(+3.53%)
Sep 13, 2012 30.26 30.86 29.73 30.72 447,197 +0.59(+1.97%)
Sep 12, 2012 30.91 30.91 28.53 30.13 557,315 -0.34(-1.11%)
Sep 11, 2012 30.09 30.94 30.09 30.47 402,805 +0.29(+0.97%)
Sep 10, 2012 30.35 30.86 29.69 30.18 453,560 -0.18(-0.59%)
Sep 07, 2012 28.68 30.53 28.58 30.36 589,389 +1.74(+6.09%)
Sep 06, 2012 27.73 29.44 26.96 28.61 640,889 +1.20(+4.37%)
Sep 05, 2012 27.35 27.96 27.12 27.42 657,067 +0.41(+1.50%)
Sep 04, 2012 26.24 27.11 24.98 27.01 289,059 +0.78(+2.98%)
Aug 31, 2012 26.58 26.67 25.85 26.23 298,017 -0.08(-0.32%)
Aug 30, 2012 26.05 26.50 25.82 26.31 451,279 -0.21(-0.78%)
Aug 29, 2012 25.86 26.60 25.63 26.52 430,568 +1.07(+4.22%)
Aug 27, 2012 24.91 25.79 24.91 25.45 276,571 +0.68(+2.74%)
Aug 24, 2012 24.40 25.19 24.34 24.77 329,487 +0.19(+0.77%)
Aug 23, 2012 25.09 25.20 24.40 24.58 213,439 -0.45(-1.81%)
Aug 22, 2012 25.13 25.33 24.06 25.03 387,815 -0.24(-0.93%)
Aug 21, 2012 25.54 25.85 25.23 25.27 216,943 -0.07(-0.26%)
Aug 20, 2012 25.92 26.02 25.22 25.33 208,988 -0.58(-2.25%)
Aug 17, 2012 25.96 26.06 25.43 25.92 410,576 -0.19(-0.72%)
Aug 16, 2012 26.07 26.33 25.49 26.11 314,341 -0.04(-0.14%)
Aug 15, 2012 25.34 26.24 25.06 26.14 515,838 +0.83(+3.28%)
Aug 14, 2012 25.40 25.48 24.75 25.31 524,720 +0.03(+0.11%)
Aug 13, 2012 25.82 26.09 24.75 25.29 445,305 -0.68(-2.61%)
Aug 10, 2012 25.24 26.11 25.08 25.96 367,192 +0.51(+2.00%)
Aug 09, 2012 24.55 25.66 24.27 25.46 545,228 +0.81(+3.29%)
Aug 08, 2012 23.60 24.96 23.59 24.64 738,318 +0.80(+3.36%)
Aug 07, 2012 23.17 24.31 23.17 23.84 489,884 +0.74(+3.22%)
Aug 06, 2012 23.41 23.57 22.84 23.10 499,538 +0.01(+0.04%)
Aug 03, 2012 22.80 24.14 22.55 23.09 479,136 +0.76(+3.42%)
Aug 02, 2012 23.80 24.95 21.93 22.33 764,485 -2.19(-8.92%)
Aug 01, 2012 24.76 25.42 24.16 24.51 304,074 -0.18(-0.72%)
Jul 31, 2012 25.47 25.64 24.60 24.69 340,674 -0.78(-3.07%)
Jul 30, 2012 24.86 25.54 24.86 25.47 415,954 +0.34(+1.35%)
Jul 27, 2012 24.54 25.44 24.03 25.13 354,389 +0.67(+2.73%)
Jul 26, 2012 24.40 24.91 23.98 24.47 596,678 +0.52(+2.16%)
Jul 25, 2012 23.96 24.05 23.17 23.95 586,077 +0.44(+1.88%)
Jul 24, 2012 24.22 24.71 23.32 23.50 693,722 -0.72(-2.96%)
Jul 23, 2012 24.58 24.96 23.46 24.22 838,724 -1.12(-4.43%)
Jul 20, 2012 24.61 25.51 24.50 25.34 449,240 +0.51(+2.05%)
Jul 19, 2012 25.36 25.55 24.70 24.83 460,676 -0.53(-2.08%)
Jul 18, 2012 24.49 25.55 24.36 25.36 303,060 +0.72(+2.91%)
Jul 17, 2012 24.92 25.24 24.34 24.64 286,286 -0.07(-0.27%)
Jul 16, 2012 24.16 25.70 23.73 24.71 216,933 +0.61(+2.54%)
Jul 13, 2012 23.81 24.42 23.76 24.10 550,342 +0.45(+1.91%)
Jul 12, 2012 23.57 23.82 23.15 23.65 681,941 -0.26(-1.10%)
Jul 11, 2012 23.20 24.02 23.19 23.91 461,240 +0.51(+2.17%)
Jul 10, 2012 24.71 24.93 23.18 23.40 588,551 -1.13(-4.61%)
Jul 09, 2012 24.17 24.87 24.11 24.53 588,260 +0.21(+0.85%)
Jul 06, 2012 24.03 24.62 23.94 24.32 464,938 +0.00(+0.00%)
Jul 05, 2012 24.64 25.01 24.00 24.32 527,420 -0.34(-1.38%)
Jul 03, 2012 23.80 24.74 23.80 24.66 387,818 +1.03(+4.35%)
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.