Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.01 20.17 19.95 20.08 10,384,264 +0.05(+0.25%)
Oct 26, 2012 20.02 20.03 20.03 20.03 56,621,980 -0.04(-0.18%)
Oct 25, 2012 20.45 20.55 20.03 20.07 11,397,458 -0.35(-1.70%)
Oct 24, 2012 20.60 20.62 20.32 20.41 11,315,437 +0.02(+0.08%)
Oct 23, 2012 20.62 20.71 20.38 20.40 10,675,036 -0.80(-3.76%)
Oct 19, 2012 21.44 21.56 21.12 21.20 10,625,931 -0.25(-1.15%)
Oct 18, 2012 21.47 21.55 21.32 21.44 8,848,140 +0.00(+0.00%)
Oct 17, 2012 21.30 21.54 21.30 21.44 8,105,829 +0.07(+0.34%)
Oct 16, 2012 21.16 21.45 21.13 21.37 11,388,731 +0.36(+1.71%)
Oct 15, 2012 20.81 21.06 20.74 21.01 8,563,019 +0.26(+1.26%)
Oct 12, 2012 20.89 20.98 20.73 20.75 7,436,003 -0.11(-0.51%)
Oct 11, 2012 20.80 20.98 20.78 20.86 9,002,813 +0.15(+0.72%)
Oct 10, 2012 20.85 20.98 20.69 20.71 8,200,118 -0.06(-0.28%)
Oct 09, 2012 20.86 21.03 20.75 20.76 11,123,516 -0.11(-0.54%)
Oct 08, 2012 20.88 21.05 20.82 20.88 6,413,090 -0.05(-0.24%)
Oct 05, 2012 21.13 21.21 20.85 20.93 10,518,630 -0.15(-0.70%)
Oct 04, 2012 20.73 21.09 20.66 21.07 14,856,581 +0.46(+2.23%)
Oct 03, 2012 20.86 21.00 20.58 20.61 16,793,376 -0.25(-1.21%)
Oct 02, 2012 21.11 21.14 20.79 20.87 12,732,984 -0.13(-0.63%)
Oct 01, 2012 20.86 21.14 20.80 21.00 12,599,560 +0.14(+0.67%)
Sep 28, 2012 20.45 21.14 20.39 20.86 31,118,698 -0.24(-1.14%)
Sep 27, 2012 21.05 21.24 20.80 21.10 21,830,740 +0.11(+0.53%)
Sep 26, 2012 20.87 21.14 20.73 20.99 13,497,231 +0.09(+0.43%)
Sep 25, 2012 20.92 21.18 20.88 20.90 18,131,068 -0.05(-0.25%)
Sep 24, 2012 21.01 21.18 20.66 20.95 13,451,047 -0.26(-1.24%)
Sep 21, 2012 21.44 21.44 21.14 21.21 15,547,006 -0.04(-0.21%)
Sep 20, 2012 21.63 21.63 21.18 21.26 14,618,095 -0.21(-0.96%)
Sep 19, 2012 22.03 22.09 21.45 21.46 21,237,270 -0.01(-0.06%)
Sep 18, 2012 21.47 21.59 21.33 21.48 15,471,720 -0.05(-0.26%)
Sep 17, 2012 21.17 21.55 21.12 21.53 10,668,802 +0.29(+1.38%)
Sep 14, 2012 21.74 21.78 21.07 21.24 26,040,884 -0.56(-2.58%)
Sep 13, 2012 21.83 21.93 21.60 21.80 19,708,522 -0.36(-1.63%)
Sep 12, 2012 21.94 22.18 21.85 22.16 10,462,849 +0.25(+1.16%)
Sep 11, 2012 21.85 22.02 21.78 21.91 11,193,357 -0.08(-0.36%)
Sep 10, 2012 21.81 22.18 21.76 21.99 9,871,035 +0.16(+0.76%)
Sep 07, 2012 21.83 21.92 21.73 21.82 7,953,090 -0.04(-0.17%)
Sep 06, 2012 21.48 21.88 21.42 21.86 10,340,369 +0.46(+2.17%)
Sep 05, 2012 21.43 21.49 21.31 21.39 7,152,825 +0.02(+0.09%)
Sep 04, 2012 21.36 21.51 21.15 21.38 8,632,923 -0.02(-0.10%)
Aug 31, 2012 21.55 21.65 21.31 21.40 9,247,242 -0.09(-0.40%)
Aug 30, 2012 21.51 21.64 21.43 21.48 7,985,788 -0.13(-0.59%)
Aug 29, 2012 21.67 21.68 21.51 21.61 10,809,458 +0.49(+2.34%)
Aug 27, 2012 21.22 21.29 21.04 21.12 7,902,085 -0.09(-0.44%)
Aug 24, 2012 20.90 21.27 20.90 21.21 11,147,264 +0.31(+1.48%)
Aug 23, 2012 20.95 21.02 20.79 20.90 7,719,906 -0.07(-0.33%)
Aug 22, 2012 20.97 21.02 20.84 20.97 7,381,127 -0.02(-0.08%)
Aug 21, 2012 21.01 21.08 20.84 20.99 9,765,075 +0.02(+0.08%)
Aug 20, 2012 21.07 21.19 20.93 20.97 8,495,924 -0.11(-0.51%)
Aug 17, 2012 20.81 21.12 20.77 21.08 14,037,899 +0.32(+1.56%)
Aug 16, 2012 20.63 20.89 20.46 20.75 15,918,454 +0.12(+0.59%)
Aug 15, 2012 20.78 20.95 20.62 20.63 11,949,468 -0.15(-0.73%)
Aug 14, 2012 21.05 21.05 20.74 20.78 12,557,342 -0.21(-0.98%)
Aug 13, 2012 20.65 21.00 20.55 20.99 7,854,480 +0.30(+1.43%)
Aug 10, 2012 20.73 20.80 20.66 20.69 10,599,266 -0.12(-0.59%)
Aug 09, 2012 20.94 21.01 20.79 20.82 11,319,049 -0.18(-0.88%)
Aug 08, 2012 20.97 21.07 20.85 21.00 9,446,299 -0.06(-0.28%)
Aug 07, 2012 20.94 21.28 20.94 21.06 9,490,990 +0.14(+0.68%)
Aug 06, 2012 20.74 20.96 20.73 20.92 7,217,375 +0.21(+1.00%)
Aug 03, 2012 20.50 20.72 20.45 20.71 10,272,105 +0.44(+2.19%)
Aug 02, 2012 20.14 20.36 19.94 20.26 11,943,934 -0.10(-0.49%)
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.