Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 19.53 19.53 19.53 0 +0.03(+0.15%)
Aug 30, 2012 19.84 19.87 19.50 19.50 277,755 -0.36(-1.81%)
Aug 29, 2012 19.79 19.92 19.75 19.86 39,132 -0.10(-0.50%)
Aug 27, 2012 19.47 19.96 19.39 19.96 42,653 +0.56(+2.89%)
Aug 24, 2012 19.63 19.64 19.36 19.40 96,205 -0.26(-1.32%)
Aug 23, 2012 19.51 19.79 19.50 19.66 28,777 +0.12(+0.61%)
Aug 22, 2012 20.00 20.00 19.50 19.54 74,665 -0.46(-2.30%)
Aug 21, 2012 19.83 20.09 19.78 20.00 153,314 +0.24(+1.21%)
Aug 20, 2012 19.33 19.87 19.30 19.76 171,641 +0.42(+2.17%)
Aug 17, 2012 18.91 19.35 18.89 19.34 121,083 +0.43(+2.27%)
Aug 16, 2012 18.90 18.93 18.68 18.91 78,812 +0.01(+0.05%)
Aug 15, 2012 18.59 18.93 18.51 18.90 173,306 +0.34(+1.83%)
Aug 14, 2012 18.37 18.69 18.37 18.56 93,943 +0.19(+1.03%)
Aug 13, 2012 18.35 18.47 18.34 18.37 94,660 -0.03(-0.16%)
Aug 11, 2012 18.05 18.46 18.02 18.40 106,443 +0.00(+0.00%)
Aug 10, 2012 18.05 18.46 18.02 18.40 106,443 +0.38(+2.11%)
Aug 09, 2012 18.14 18.14 17.78 18.02 201,615 +0.26(+1.46%)
Aug 08, 2012 17.33 17.94 17.33 17.76 124,281 +0.50(+2.90%)
Aug 07, 2012 16.96 17.40 16.96 17.26 128,200 +0.31(+1.83%)
Aug 03, 2012 16.95 16.95 16.95 0 +0.05(+0.30%)
Aug 02, 2012 16.97 17.04 16.81 16.90 237,505 -0.07(-0.41%)
Aug 01, 2012 17.48 17.48 16.95 16.97 215,941 -0.01(-0.06%)
Jul 31, 2012 17.00 17.09 16.93 16.98 364,464 -0.01(-0.06%)
Jul 30, 2012 17.01 17.05 16.96 16.99 256,307 +0.01(+0.06%)
Jul 27, 2012 17.07 17.07 16.91 16.98 490,773 -0.04(-0.24%)
Jul 26, 2012 17.01 17.06 16.92 17.02 40,187 +0.07(+0.41%)
Jul 25, 2012 16.87 17.04 16.86 16.95 45,310 +0.11(+0.65%)
Jul 24, 2012 17.00 17.03 16.78 16.84 598,749 -0.16(-0.94%)
Jul 23, 2012 17.28 17.28 16.72 17.00 62,682 -0.14(-0.82%)
Jul 20, 2012 17.05 17.21 17.01 17.14 54,632 +0.09(+0.53%)
Jul 19, 2012 17.22 17.33 17.05 17.05 77,457 -0.18(-1.04%)
Jul 18, 2012 17.42 17.52 17.15 17.23 69,043 -0.20(-1.15%)
Jul 17, 2012 17.57 17.64 17.40 17.43 43,964 -0.11(-0.63%)
Jul 16, 2012 17.77 17.82 17.43 17.54 84,134 -0.22(-1.24%)
Jul 13, 2012 17.89 17.98 17.65 17.76 42,642 -0.10(-0.56%)
Jul 12, 2012 18.01 18.01 17.80 17.86 16,869 -0.15(-0.83%)
Jul 11, 2012 17.98 18.23 17.86 18.01 72,900 +0.03(+0.17%)
Jul 10, 2012 18.53 18.53 17.90 17.98 92,099 -0.41(-2.23%)
Jul 09, 2012 18.52 18.56 18.31 18.39 49,360 -0.14(-0.76%)
Jul 06, 2012 18.59 18.66 18.49 18.53 78,196 -0.09(-0.48%)
Jul 05, 2012 18.49 18.88 18.46 18.62 119,794 +0.12(+0.65%)
Jul 04, 2012 18.56 18.56 18.42 18.50 18,705 +0.13(+0.71%)
Jul 03, 2012 18.46 18.70 18.37 18.37 123,414 -0.07(-0.38%)
Jun 29, 2012 18.44 18.44 18.44 0 -0.05(-0.27%)
Jun 28, 2012 18.61 18.64 18.45 18.49 127,106 -0.12(-0.64%)
Jun 27, 2012 18.59 18.75 18.41 18.61 36,891 +0.02(+0.11%)
Jun 26, 2012 18.55 18.79 18.47 18.59 52,323 +0.04(+0.22%)
Jun 25, 2012 18.59 18.71 18.47 18.55 50,103 -0.04(-0.22%)
Jun 22, 2012 18.58 18.80 18.50 18.59 55,802 +0.02(+0.11%)
Jun 21, 2012 19.02 19.23 18.47 18.57 118,159 -0.42(-2.21%)
Jun 20, 2012 19.02 19.30 18.98 18.99 93,552 -0.01(-0.05%)
Jun 19, 2012 18.64 19.25 18.61 19.00 69,539 +0.39(+2.10%)
Jun 18, 2012 18.39 18.84 18.31 18.61 82,944 +0.15(+0.81%)
Jun 15, 2012 18.38 18.53 18.22 18.46 107,954 +0.07(+0.38%)
Jun 14, 2012 18.55 18.55 18.21 18.39 63,052 -0.23(-1.24%)
Jun 13, 2012 18.75 18.83 18.62 18.62 31,223 -0.11(-0.59%)
Jun 12, 2012 18.53 18.75 18.45 18.73 52,877 +0.33(+1.79%)
Jun 11, 2012 18.90 18.90 18.32 18.40 50,354 -0.36(-1.92%)
Jun 08, 2012 19.23 19.23 18.75 18.76 50,280 -0.22(-1.16%)
Jun 07, 2012 18.50 19.37 18.50 18.98 77,591 +0.60(+3.26%)
Jun 06, 2012 17.98 18.40 17.98 18.38 99,757 +0.43(+2.40%)
Jun 05, 2012 17.58 18.00 17.54 17.95 43,962 +0.37(+2.10%)
Jun 04, 2012 18.00 18.06 17.55 17.58 68,353 -0.47(-2.60%)
Jun 02, 2012 18.41 18.46 18.01 18.05 155,922 +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.