Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.23 23.37 23.08 23.36 15,186,175 +1.00(+4.45%)
Jun 28, 2012 22.24 22.37 22.10 22.37 7,971,243 +0.05(+0.22%)
Jun 27, 2012 22.31 22.48 22.20 22.32 5,146,818 +0.04(+0.19%)
Jun 26, 2012 22.07 22.36 22.01 22.27 4,210,004 +0.15(+0.67%)
Jun 25, 2012 22.05 22.19 21.95 22.12 2,483,858 -0.34(-1.51%)
Jun 22, 2012 22.56 22.57 22.41 22.46 7,457,796 +0.16(+0.72%)
Jun 21, 2012 22.70 22.77 22.27 22.30 5,203,579 -0.24(-1.07%)
Jun 20, 2012 22.43 22.68 22.35 22.54 5,160,830 -0.12(-0.52%)
Jun 19, 2012 22.27 22.74 22.20 22.66 7,352,010 +0.73(+3.33%)
Jun 18, 2012 21.86 22.01 21.78 21.93 3,532,022 -0.01(-0.06%)
Jun 15, 2012 21.91 21.97 21.85 21.94 3,554,615 +0.26(+1.20%)
Jun 14, 2012 21.68 21.82 21.60 21.68 3,316,712 +0.19(+0.89%)
Jun 13, 2012 21.60 21.70 21.44 21.49 4,590,752 +0.00(+0.00%)
Jun 12, 2012 21.33 21.52 21.12 21.49 4,963,272 +0.35(+1.67%)
Jun 11, 2012 21.48 21.48 21.14 21.14 2,950,296 -0.15(-0.70%)
Jun 08, 2012 21.00 21.29 20.97 21.29 2,339,524 +0.20(+0.94%)
Jun 07, 2012 21.41 21.41 21.07 21.09 3,267,596 -0.17(-0.81%)
Jun 06, 2012 21.10 21.28 21.00 21.26 4,824,696 +0.27(+1.27%)
Jun 05, 2012 20.86 21.02 20.86 21.00 4,317,372 +0.09(+0.44%)
Jun 04, 2012 20.91 20.96 20.70 20.91 4,917,643 +0.23(+1.11%)
Jun 01, 2012 20.68 20.82 20.42 20.68 7,490,462 -0.36(-1.73%)
May 31, 2012 21.05 21.17 20.83 21.04 3,579,276 +0.17(+0.80%)
May 30, 2012 20.98 21.06 20.83 20.87 6,081,727 -0.46(-2.17%)
May 29, 2012 21.44 21.54 21.26 21.34 3,459,546 +0.12(+0.58%)
May 25, 2012 21.09 21.30 21.06 21.21 6,006,218 +0.05(+0.23%)
May 24, 2012 21.17 21.28 21.01 21.17 5,008,089 +0.08(+0.38%)
May 23, 2012 21.25 21.33 20.87 21.09 6,303,624 -0.51(-2.35%)
May 22, 2012 21.62 21.76 21.47 21.59 7,556,279 +0.09(+0.40%)
May 21, 2012 21.34 21.53 21.28 21.51 10,253,089 +0.36(+1.73%)
May 18, 2012 21.31 21.33 21.07 21.14 6,739,685 +0.01(+0.06%)
May 17, 2012 21.20 21.33 21.10 21.13 15,033,363 -0.07(-0.35%)
May 16, 2012 21.38 21.51 21.17 21.20 20,184,848 -0.19(-0.90%)
May 15, 2012 21.51 21.62 21.34 21.39 5,615,850 -0.32(-1.48%)
May 14, 2012 21.75 21.88 21.70 21.72 4,582,157 -0.49(-2.23%)
May 11, 2012 22.02 22.48 22.01 22.21 8,213,772 +0.08(+0.36%)
May 10, 2012 22.35 22.47 22.12 22.13 5,658,006 -0.08(-0.36%)
May 09, 2012 22.07 22.35 22.01 22.21 4,139,330 -0.13(-0.58%)
May 08, 2012 22.37 22.44 22.09 22.34 4,437,993 -0.13(-0.58%)
May 07, 2012 22.19 22.52 22.17 22.47 4,907,355 +0.14(+0.63%)
May 04, 2012 22.55 22.68 22.33 22.33 10,452,560 -0.42(-1.84%)
May 03, 2012 22.85 22.89 22.67 22.75 3,866,549 +0.01(+0.05%)
May 02, 2012 22.68 22.74 22.55 22.74 5,701,423 +0.09(+0.39%)
May 01, 2012 22.62 22.69 22.54 22.65 2,912,935 +0.09(+0.42%)
Apr 30, 2012 22.61 22.72 22.50 22.55 4,135,717 -0.25(-1.09%)
Apr 27, 2012 22.90 22.93 22.71 22.80 6,696,180 +0.51(+2.28%)
Apr 26, 2012 22.08 22.34 22.00 22.29 7,452,367 +0.11(+0.51%)
Apr 25, 2012 22.26 22.32 22.08 22.18 5,570,423 +0.17(+0.75%)
Apr 24, 2012 21.82 22.14 21.80 22.02 10,952,608 +0.38(+1.75%)
Apr 23, 2012 21.61 21.71 21.44 21.64 11,971,787 -0.40(-1.80%)
Apr 20, 2012 21.86 22.16 21.86 22.03 13,526,671 +0.30(+1.36%)
Apr 19, 2012 21.87 21.94 21.56 21.74 16,645,562 -0.11(-0.49%)
Apr 18, 2012 21.76 22.00 21.75 21.84 10,839,629 -0.16(-0.72%)
Apr 17, 2012 21.76 22.03 21.66 22.00 5,765,806 +0.41(+1.92%)
Apr 16, 2012 21.60 21.65 21.45 21.59 5,346,946 +0.20(+0.94%)
Apr 13, 2012 21.41 21.45 21.25 21.39 7,233,445 -0.36(-1.66%)
Apr 12, 2012 21.55 21.86 21.55 21.75 6,714,531 +0.18(+0.85%)
Apr 11, 2012 21.62 21.69 21.43 21.57 11,750,825 +0.18(+0.83%)
Apr 10, 2012 21.76 21.86 21.34 21.39 8,010,142 -0.48(-2.19%)
Apr 09, 2012 21.59 21.97 21.59 21.87 4,694,994 -0.07(-0.30%)
Apr 05, 2012 21.87 21.95 21.76 21.93 8,240,184 -0.32(-1.46%)
Apr 04, 2012 22.34 22.41 22.11 22.26 7,983,902 -0.54(-2.38%)
Apr 03, 2012 23.18 23.20 22.72 22.80 3,838,922 -0.41(-1.76%)
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.