Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.88 21.90 21.31 21.34 551,554 -0.53(-2.42%)
Jul 30, 2012 21.95 22.05 21.82 21.87 488,094 -0.15(-0.68%)
Jul 27, 2012 21.90 22.09 21.81 22.02 342,333 +0.20(+0.92%)
Jul 26, 2012 22.01 22.06 21.74 21.82 660,933 +0.13(+0.62%)
Jul 25, 2012 21.62 21.80 21.17 21.68 593,522 +0.05(+0.25%)
Jul 24, 2012 21.61 21.72 21.44 21.63 793,590 +0.09(+0.42%)
Jul 23, 2012 21.56 21.91 21.43 21.54 1,201,092 -0.87(-3.88%)
Jul 20, 2012 22.37 22.54 22.25 22.41 849,778 -0.29(-1.28%)
Jul 19, 2012 22.42 22.82 22.40 22.70 956,601 +0.65(+2.95%)
Jul 18, 2012 21.88 22.07 21.83 22.05 689,674 +0.23(+1.05%)
Jul 17, 2012 21.85 21.93 21.42 21.82 595,500 +0.18(+0.83%)
Jul 16, 2012 21.39 21.69 21.27 21.64 415,204 +0.32(+1.50%)
Jul 13, 2012 21.13 21.47 21.13 21.32 423,451 +0.32(+1.52%)
Jul 12, 2012 20.76 21.14 20.60 21.00 488,694 -0.07(-0.33%)
Jul 11, 2012 20.85 21.18 20.75 21.07 780,348 +0.51(+2.48%)
Jul 10, 2012 20.97 20.99 20.46 20.56 375,864 -0.42(-2.00%)
Jul 09, 2012 20.66 21.18 20.65 20.98 389,568 +0.40(+1.94%)
Jul 06, 2012 20.73 20.86 20.55 20.58 933,644 -0.74(-3.47%)
Jul 05, 2012 21.37 21.59 21.21 21.32 827,116 -0.21(-0.98%)
Jul 03, 2012 21.35 21.59 21.26 21.53 969,763 +1.04(+5.08%)
Jul 02, 2012 20.45 20.65 20.06 20.49 1,177,813 -0.21(-1.01%)
Jun 29, 2012 20.02 20.84 19.89 20.70 2,265,894 +1.54(+8.04%)
Jun 28, 2012 19.44 19.48 18.82 19.16 1,351,831 -0.45(-2.29%)
Jun 27, 2012 19.57 19.73 19.45 19.61 702,735 +0.27(+1.40%)
Jun 26, 2012 19.33 19.42 19.08 19.34 400,249 -0.02(-0.10%)
Jun 25, 2012 19.27 19.38 19.02 19.36 849,503 -0.19(-0.97%)
Jun 22, 2012 19.18 19.60 19.13 19.55 1,137,329 +0.42(+2.20%)
Jun 21, 2012 19.72 19.78 19.03 19.13 1,552,953 -0.70(-3.55%)
Jun 20, 2012 20.58 20.59 19.76 19.83 1,298,091 -0.86(-4.14%)
Jun 19, 2012 20.69 20.74 20.55 20.69 363,962 +0.29(+1.42%)
Jun 18, 2012 20.20 20.60 20.14 20.40 672,229 -0.23(-1.11%)
Jun 15, 2012 20.64 20.74 20.50 20.63 244,784 -0.06(-0.29%)
Jun 14, 2012 20.32 20.74 20.21 20.69 401,794 +0.45(+2.22%)
Jun 13, 2012 20.21 20.63 20.16 20.24 643,538 -0.22(-1.08%)
Jun 12, 2012 20.39 20.56 20.27 20.46 338,065 +0.51(+2.56%)
Jun 11, 2012 20.81 20.81 19.95 19.95 724,964 -0.76(-3.67%)
Jun 08, 2012 20.30 20.79 20.27 20.71 376,516 +0.06(+0.29%)
Jun 07, 2012 21.39 21.42 20.60 20.65 934,597 -0.30(-1.43%)
Jun 06, 2012 20.92 21.21 20.84 20.95 641,536 +0.28(+1.35%)
Jun 05, 2012 20.55 20.73 20.54 20.67 333,855 -0.01(-0.05%)
Jun 04, 2012 20.41 20.71 20.30 20.68 596,097 +0.25(+1.22%)
Jun 01, 2012 20.61 20.73 20.17 20.43 967,333 -0.84(-3.95%)
May 31, 2012 21.55 21.59 21.11 21.27 599,534 -0.28(-1.30%)
May 30, 2012 21.90 21.91 21.50 21.55 671,229 -0.83(-3.71%)
May 29, 2012 22.58 22.74 22.25 22.38 721,784 +0.01(+0.04%)
May 25, 2012 22.38 22.47 22.35 22.37 169,575 -0.03(-0.13%)
May 24, 2012 22.41 22.58 22.24 22.40 324,872 +0.11(+0.49%)
May 23, 2012 22.52 22.55 22.00 22.29 634,380 -0.27(-1.20%)
May 22, 2012 22.85 22.92 22.50 22.56 663,266 -0.47(-2.04%)
May 21, 2012 22.69 23.06 22.66 23.03 525,859 +0.50(+2.22%)
May 18, 2012 22.84 22.94 22.53 22.53 635,304 -0.40(-1.74%)
May 17, 2012 23.18 23.22 22.83 22.93 436,454 -0.03(-0.13%)
May 16, 2012 23.06 23.38 22.89 22.96 1,023,500 -0.16(-0.69%)
May 15, 2012 23.48 23.60 23.08 23.12 826,281 -0.25(-1.07%)
May 14, 2012 23.40 23.59 23.28 23.37 769,411 -0.44(-1.85%)
May 11, 2012 23.83 24.15 23.79 23.81 506,683 -0.24(-1.00%)
May 10, 2012 24.24 24.28 24.01 24.05 649,680 +0.04(+0.17%)
May 09, 2012 23.77 24.08 23.65 24.01 1,009,552 -0.22(-0.91%)
May 08, 2012 24.14 24.25 23.73 24.23 1,045,003 -0.12(-0.49%)
May 07, 2012 24.22 24.42 23.96 24.35 3,167,858 -0.17(-0.69%)
May 04, 2012 24.91 25.01 24.25 24.52 1,274,716 -1.08(-4.22%)
May 03, 2012 26.00 26.02 25.55 25.60 671,459 -0.74(-2.81%)
May 02, 2012 26.43 26.44 26.22 26.34 210,252 -0.16(-0.60%)
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.