Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.17 23.29 23.00 23.09 5,148,634 +0.08(+0.35%)
Aug 30, 2012 23.02 23.12 22.88 23.01 2,780,986 -0.16(-0.67%)
Aug 29, 2012 23.14 23.24 23.04 23.17 2,822,766 +0.09(+0.39%)
Aug 27, 2012 23.17 23.26 23.01 23.08 3,100,092 -0.01(-0.06%)
Aug 24, 2012 22.78 23.15 22.76 23.09 4,462,492 +0.23(+1.03%)
Aug 23, 2012 23.00 23.02 22.74 22.86 3,041,920 -0.19(-0.82%)
Aug 22, 2012 23.20 23.25 22.89 23.05 3,411,138 -0.21(-0.90%)
Aug 21, 2012 23.18 23.45 23.05 23.25 7,355,100 +0.21(+0.89%)
Aug 20, 2012 22.98 23.14 22.87 23.05 4,198,178 -0.01(-0.04%)
Aug 17, 2012 22.99 23.08 22.76 23.06 3,990,662 +0.11(+0.48%)
Aug 16, 2012 22.85 23.04 22.69 22.95 4,036,398 +0.13(+0.57%)
Aug 15, 2012 22.61 22.95 22.57 22.82 3,613,380 +0.21(+0.91%)
Aug 14, 2012 22.95 23.02 22.55 22.61 3,923,386 -0.17(-0.72%)
Aug 13, 2012 22.82 22.88 22.61 22.78 3,954,244 -0.15(-0.65%)
Aug 10, 2012 22.77 22.98 22.65 22.93 3,995,224 +0.08(+0.35%)
Aug 09, 2012 22.60 22.95 22.51 22.85 5,128,372 -0.04(-0.17%)
Aug 08, 2012 22.60 22.95 22.60 22.89 3,753,338 +0.11(+0.50%)
Aug 07, 2012 22.60 22.97 22.52 22.77 6,703,868 +0.31(+1.36%)
Aug 06, 2012 22.36 22.62 22.29 22.47 4,396,992 +0.18(+0.81%)
Aug 03, 2012 22.05 22.48 21.91 22.29 7,532,820 +0.72(+3.34%)
Aug 02, 2012 21.75 21.77 21.20 21.57 11,320,164 -0.33(-1.51%)
Aug 01, 2012 22.07 23.46 21.79 21.90 19,990,988 +0.01(+0.05%)
Jul 31, 2012 22.07 22.07 21.76 21.89 5,543,602 -0.03(-0.14%)
Jul 30, 2012 21.66 22.00 21.58 21.92 5,109,146 +0.17(+0.80%)
Jul 27, 2012 20.92 21.86 20.81 21.75 8,079,652 +1.01(+4.85%)
Jul 26, 2012 21.05 21.20 20.57 20.74 8,304,754 +0.09(+0.46%)
Jul 25, 2012 21.15 21.22 20.49 20.64 9,217,964 -0.37(-1.74%)
Jul 24, 2012 21.20 21.33 20.74 21.01 6,339,580 -0.19(-0.92%)
Jul 23, 2012 21.44 21.44 20.90 21.20 8,854,120 -0.43(-2.01%)
Jul 20, 2012 22.01 22.10 21.46 21.64 8,867,246 -0.38(-1.73%)
Jul 19, 2012 22.01 22.14 21.89 22.02 4,154,480 +0.07(+0.32%)
Jul 18, 2012 21.89 22.09 21.77 21.95 4,557,848 +0.15(+0.66%)
Jul 17, 2012 21.77 21.85 21.43 21.80 4,932,498 +0.20(+0.95%)
Jul 16, 2012 21.71 21.73 21.45 21.60 4,300,514 -0.20(-0.92%)
Jul 13, 2012 21.38 21.88 21.30 21.80 5,283,118 +0.58(+2.73%)
Jul 12, 2012 21.33 21.45 21.08 21.22 4,331,918 -0.26(-1.21%)
Jul 11, 2012 21.22 21.54 21.19 21.48 5,470,838 +0.34(+1.58%)
Jul 10, 2012 21.42 21.64 21.05 21.14 4,710,986 -0.14(-0.63%)
Jul 09, 2012 21.25 21.32 21.09 21.28 2,983,958 -0.04(-0.16%)
Jul 06, 2012 21.20 21.38 21.05 21.32 2,872,068 -0.16(-0.75%)
Jul 05, 2012 21.50 21.62 21.30 21.48 3,517,156 -0.21(-0.97%)
Jul 03, 2012 21.42 21.75 21.31 21.68 3,109,460 +0.27(+1.26%)
Jul 02, 2012 21.44 21.70 21.14 21.42 4,735,522 +0.12(+0.56%)
Jun 29, 2012 21.08 21.31 21.00 21.30 8,063,446 +0.80(+3.88%)
Jun 28, 2012 20.09 20.51 20.04 20.50 5,433,720 +0.13(+0.64%)
Jun 27, 2012 20.16 20.42 20.04 20.37 3,731,736 +0.26(+1.29%)
Jun 26, 2012 19.92 20.24 19.82 20.11 5,153,020 +0.28(+1.39%)
Jun 25, 2012 20.30 20.30 19.67 19.83 6,575,998 -0.72(-3.50%)
Jun 22, 2012 20.68 20.75 20.42 20.55 4,853,828 +0.02(+0.10%)
Jun 21, 2012 21.27 21.41 20.45 20.54 5,709,408 -0.66(-3.11%)
Jun 20, 2012 21.17 21.38 20.96 21.20 5,018,538 +0.08(+0.38%)
Jun 19, 2012 20.84 21.21 20.82 21.11 5,006,896 +0.43(+2.08%)
Jun 18, 2012 20.91 20.91 20.56 20.68 5,076,676 -0.31(-1.45%)
Jun 15, 2012 20.93 21.06 20.82 20.99 7,046,444 +0.17(+0.84%)
Jun 14, 2012 20.20 20.85 20.09 20.82 8,566,242 +0.68(+3.35%)
Jun 13, 2012 20.24 20.52 20.05 20.14 5,309,716 -0.18(-0.89%)
Jun 12, 2012 20.03 20.36 20.01 20.32 5,411,280 +0.32(+1.60%)
Jun 11, 2012 20.60 20.66 19.99 20.00 5,623,748 -0.32(-1.57%)
Jun 08, 2012 20.38 20.39 20.08 20.32 7,355,466 -0.13(-0.64%)
Jun 07, 2012 20.48 20.88 20.36 20.45 11,450,114 +0.19(+0.91%)
Jun 06, 2012 19.68 20.26 19.59 20.26 6,432,666 +0.82(+4.22%)
Jun 05, 2012 19.09 19.56 19.09 19.45 6,897,568 +0.22(+1.14%)
Jun 04, 2012 19.38 19.51 19.07 19.23 6,910,056 -0.10(-0.52%)
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.