Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.76 22.95 22.70 22.84 9,128,736 +0.06(+0.25%)
Oct 26, 2012 22.77 22.79 22.79 22.79 49,776,000 -0.04(-0.18%)
Oct 25, 2012 23.26 23.38 22.78 22.83 10,019,428 -0.40(-1.70%)
Oct 24, 2012 23.43 23.45 23.11 23.22 9,947,324 +0.02(+0.08%)
Oct 23, 2012 23.46 23.56 23.19 23.20 9,384,352 -0.91(-3.76%)
Oct 19, 2012 24.39 24.52 24.02 24.11 9,341,184 -0.28(-1.15%)
Oct 18, 2012 24.42 24.52 24.25 24.39 7,778,340 +0.00(+0.00%)
Oct 17, 2012 24.23 24.50 24.23 24.39 7,125,780 +0.08(+0.34%)
Oct 16, 2012 24.07 24.40 24.04 24.31 10,011,756 +0.41(+1.70%)
Oct 15, 2012 23.67 23.95 23.59 23.90 7,527,692 +0.30(+1.26%)
Oct 12, 2012 23.76 23.86 23.58 23.61 6,536,940 -0.12(-0.51%)
Oct 11, 2012 23.66 23.87 23.63 23.73 7,914,312 +0.17(+0.72%)
Oct 10, 2012 23.71 23.86 23.54 23.55 7,208,668 -0.07(-0.28%)
Oct 09, 2012 23.73 23.92 23.60 23.62 9,778,608 -0.13(-0.54%)
Oct 08, 2012 23.75 23.95 23.69 23.75 5,637,704 -0.06(-0.24%)
Oct 05, 2012 24.04 24.13 23.71 23.80 9,246,856 -0.17(-0.70%)
Oct 04, 2012 23.58 23.99 23.50 23.97 13,060,320 +0.52(+2.23%)
Oct 03, 2012 23.73 23.89 23.41 23.45 14,762,944 -0.29(-1.21%)
Oct 02, 2012 24.01 24.05 23.64 23.74 11,193,480 -0.15(-0.63%)
Oct 01, 2012 23.73 24.05 23.66 23.89 11,076,188 +0.16(+0.67%)
Sep 28, 2012 23.26 24.05 23.20 23.73 27,356,236 -0.27(-1.14%)
Sep 27, 2012 23.95 24.16 23.66 24.00 19,191,256 +0.13(+0.53%)
Sep 26, 2012 23.74 24.05 23.58 23.87 11,865,324 +0.10(+0.43%)
Sep 25, 2012 23.80 24.09 23.75 23.77 15,938,900 -0.06(-0.25%)
Sep 24, 2012 23.90 24.09 23.50 23.83 11,824,724 -0.30(-1.24%)
Sep 21, 2012 24.39 24.39 24.05 24.13 13,667,268 -0.05(-0.21%)
Sep 20, 2012 24.60 24.60 24.09 24.18 12,850,668 -0.24(-0.96%)
Sep 19, 2012 25.06 25.12 24.40 24.42 18,669,540 -0.01(-0.06%)
Sep 18, 2012 24.42 24.56 24.27 24.43 13,601,084 -0.06(-0.26%)
Sep 17, 2012 24.08 24.51 24.02 24.49 9,378,872 +0.33(+1.38%)
Sep 14, 2012 24.73 24.77 23.97 24.16 22,892,364 -0.64(-2.58%)
Sep 13, 2012 24.84 24.95 24.57 24.80 17,325,628 -0.41(-1.63%)
Sep 12, 2012 24.96 25.23 24.85 25.21 9,197,820 +0.29(+1.16%)
Sep 11, 2012 24.86 25.05 24.78 24.92 9,840,004 -0.09(-0.36%)
Sep 10, 2012 24.81 25.23 24.76 25.01 8,677,560 +0.19(+0.76%)
Sep 07, 2012 24.83 24.94 24.72 24.82 6,991,508 -0.04(-0.17%)
Sep 06, 2012 24.44 24.89 24.37 24.86 9,090,148 +0.53(+2.17%)
Sep 05, 2012 24.38 24.45 24.24 24.34 6,288,000 +0.02(+0.09%)
Sep 04, 2012 24.30 24.47 24.06 24.32 7,589,144 -0.02(-0.10%)
Aug 31, 2012 24.52 24.63 24.24 24.34 8,129,188 -0.10(-0.40%)
Aug 30, 2012 24.47 24.62 24.38 24.44 7,020,252 -0.24(-0.95%)
Aug 29, 2012 24.74 24.75 24.55 24.67 9,467,856 +0.57(+2.34%)
Aug 27, 2012 24.23 24.31 24.02 24.11 6,921,328 -0.11(-0.44%)
Aug 24, 2012 23.86 24.28 23.86 24.21 9,763,736 +0.35(+1.48%)
Aug 23, 2012 23.92 24.00 23.74 23.86 6,761,760 -0.08(-0.33%)
Aug 22, 2012 23.95 24.00 23.80 23.94 6,465,028 -0.02(-0.08%)
Aug 21, 2012 23.98 24.07 23.79 23.96 8,553,096 +0.02(+0.08%)
Aug 20, 2012 24.05 24.19 23.90 23.94 7,441,464 -0.12(-0.51%)
Aug 17, 2012 23.76 24.11 23.71 24.07 12,295,604 +0.37(+1.56%)
Aug 16, 2012 23.55 23.85 23.36 23.70 13,942,756 +0.14(+0.59%)
Aug 15, 2012 23.73 23.92 23.54 23.55 10,466,376 -0.17(-0.73%)
Aug 14, 2012 24.03 24.03 23.67 23.73 10,998,804 -0.23(-0.98%)
Aug 13, 2012 23.58 23.98 23.46 23.96 6,879,632 +0.34(+1.43%)
Aug 10, 2012 23.66 23.75 23.58 23.62 9,283,752 -0.14(-0.59%)
Aug 09, 2012 23.91 23.99 23.73 23.76 9,914,200 -0.21(-0.88%)
Aug 08, 2012 23.95 24.05 23.80 23.98 8,273,884 -0.07(-0.28%)
Aug 07, 2012 23.91 24.30 23.91 24.04 8,313,028 +0.16(+0.68%)
Aug 06, 2012 23.68 23.93 23.66 23.88 6,321,600 +0.24(+1.00%)
Aug 03, 2012 23.40 23.66 23.34 23.64 8,997,196 +0.51(+2.19%)
Aug 02, 2012 23.00 23.25 22.76 23.14 10,461,528 -0.11(-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.