Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 19.76 20.14 19.67 19.87 117,638 +0.18(+0.91%)
Aug 30, 2012 19.60 19.89 19.53 19.69 119,471 -0.05(-0.25%)
Aug 29, 2012 19.74 20.36 19.70 19.74 170,801 +0.52(+2.71%)
Aug 27, 2012 19.47 19.47 19.22 19.22 154,117 -0.12(-0.62%)
Aug 24, 2012 19.34 19.51 19.27 19.34 131,190 +0.12(+0.62%)
Aug 23, 2012 19.40 19.52 19.19 19.22 101,411 -0.18(-0.93%)
Aug 22, 2012 19.10 19.50 19.08 19.40 215,659 -0.20(-1.02%)
Aug 21, 2012 19.58 19.79 19.58 19.60 88,129 -0.40(-2.00%)
Aug 20, 2012 19.56 20.30 19.56 20.00 120,056 -0.31(-1.52%)
Aug 17, 2012 20.40 20.40 20.26 20.31 43,966 -0.19(-0.94%)
Aug 16, 2012 20.45 20.54 20.21 20.50 78,400 +0.06(+0.29%)
Aug 15, 2012 20.19 20.45 20.19 20.44 286,516 +0.43(+2.15%)
Aug 14, 2012 19.84 20.09 19.84 20.01 552,486 +0.53(+2.72%)
Aug 13, 2012 19.62 19.76 19.44 19.48 1,307,409 -0.27(-1.36%)
Aug 11, 2012 19.85 19.92 19.61 19.75 1,013,907 +0.00(+0.00%)
Aug 10, 2012 19.85 19.92 19.61 19.75 1,013,907 -0.57(-2.82%)
Aug 09, 2012 20.65 20.65 20.32 20.32 182,817 -0.46(-2.20%)
Aug 08, 2012 20.81 20.97 20.76 20.78 90,514 -0.51(-2.40%)
Aug 07, 2012 21.56 21.56 21.24 21.29 607,963 -0.24(-1.11%)
Aug 06, 2012 21.40 21.55 21.35 21.53 183,429 +0.23(+1.08%)
Aug 03, 2012 21.06 21.34 21.05 21.30 852,020 +0.58(+2.80%)
Aug 02, 2012 21.04 21.05 20.68 20.72 1,507,664 -0.46(-2.17%)
Aug 01, 2012 21.39 21.39 21.10 21.18 57,241 +0.16(+0.76%)
Jul 31, 2012 20.88 21.07 20.88 21.02 89,710 +0.22(+1.06%)
Jul 30, 2012 20.95 20.95 20.75 20.80 63,657 +0.05(+0.24%)
Jul 27, 2012 20.58 20.80 20.58 20.75 50,165 +0.37(+1.82%)
Jul 26, 2012 20.41 20.57 20.36 20.38 194,134 +0.32(+1.60%)
Jul 25, 2012 19.98 20.10 19.96 20.06 125,862 +0.24(+1.21%)
Jul 24, 2012 19.97 19.97 19.65 19.82 81,169 -0.23(-1.15%)
Jul 23, 2012 19.93 20.05 19.80 20.05 133,645 -0.46(-2.24%)
Jul 20, 2012 20.39 20.63 20.39 20.51 397,176 -0.01(-0.05%)
Jul 19, 2012 20.40 20.54 20.38 20.52 205,813 +0.55(+2.75%)
Jul 18, 2012 19.90 20.04 19.85 19.97 114,991 +0.06(+0.31%)
Jul 17, 2012 19.76 20.00 19.76 19.91 71,567 +0.31(+1.58%)
Jul 16, 2012 19.54 19.67 19.49 19.60 43,262 -0.17(-0.86%)
Jul 14, 2012 19.53 19.79 19.53 19.77 157,855 +0.00(+0.00%)
Jul 13, 2012 19.53 19.79 19.53 19.77 157,855 +0.21(+1.07%)
Jul 12, 2012 19.44 19.62 19.41 19.56 105,134 -0.07(-0.37%)
Jul 11, 2012 19.70 19.80 19.58 19.63 221,885 +0.12(+0.63%)
Jul 10, 2012 19.39 19.60 19.36 19.51 213,823 +0.17(+0.88%)
Jul 09, 2012 19.20 19.34 19.15 19.34 130,736 +0.26(+1.36%)
Jul 06, 2012 19.06 19.13 19.02 19.08 141,181 -0.03(-0.16%)
Jul 05, 2012 19.20 19.20 19.05 19.11 128,556 -0.07(-0.36%)
Jul 03, 2012 19.11 19.20 19.01 19.18 73,357 +0.02(+0.12%)
Jul 02, 2012 19.36 19.36 19.01 19.16 82,794 +0.31(+1.63%)
Jun 29, 2012 18.81 18.86 18.80 18.85 136,739 +0.50(+2.72%)
Jun 28, 2012 18.30 18.40 18.14 18.35 69,457 -0.13(-0.70%)
Jun 27, 2012 18.61 18.61 18.43 18.48 132,235 +0.21(+1.15%)
Jun 26, 2012 18.20 18.27 18.12 18.27 305,807 +0.32(+1.78%)
Jun 25, 2012 18.07 18.07 17.64 17.95 90,070 -0.17(-0.94%)
Jun 22, 2012 18.00 18.15 17.98 18.12 83,762 +0.12(+0.67%)
Jun 21, 2012 18.29 18.37 18.00 18.00 85,118 -0.19(-1.05%)
Jun 20, 2012 18.41 18.41 18.12 18.19 51,832 -0.40(-2.15%)
Jun 19, 2012 18.54 18.63 18.47 18.59 45,823 +0.23(+1.25%)
Jun 18, 2012 18.12 18.44 18.12 18.36 54,554 +0.01(+0.05%)
Jun 15, 2012 18.07 18.35 18.05 18.35 80,940 +0.35(+1.94%)
Jun 14, 2012 18.04 18.09 17.85 18.00 65,626 +0.05(+0.28%)
Jun 13, 2012 17.92 18.10 17.88 17.95 65,619 +0.00(+0.00%)
Jun 12, 2012 18.10 18.10 17.85 17.95 85,692 -0.04(-0.21%)
Jun 11, 2012 18.10 18.35 17.99 17.99 117,200 -0.07(-0.40%)
Jun 08, 2012 17.72 18.08 17.72 18.06 111,239 -0.08(-0.43%)
Jun 07, 2012 18.17 18.30 18.10 18.14 61,606 -0.01(-0.07%)
Jun 06, 2012 18.02 18.20 17.92 18.15 145,332 +0.39(+2.20%)
Jun 05, 2012 17.73 17.93 17.72 17.76 59,977 +0.00(+0.00%)
Jun 04, 2012 17.79 17.90 17.68 17.76 85,641 +0.26(+1.49%)
Jun 02, 2012 17.26 17.62 17.26 17.50 98,923 +0.00(+0.00%)
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.