Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.23 25.43 25.11 25.13 3,945,074 +0.17(+0.69%)
Jul 30, 2012 24.65 25.03 24.60 24.96 3,717,731 -0.07(-0.30%)
Jul 27, 2012 24.76 25.14 24.65 25.03 6,711,512 +0.83(+3.42%)
Jul 26, 2012 23.99 24.26 23.97 24.20 9,003,784 +0.80(+3.41%)
Jul 25, 2012 23.14 23.40 23.05 23.40 7,197,645 +0.55(+2.41%)
Jul 24, 2012 23.11 23.13 22.64 22.85 6,007,233 -0.36(-1.57%)
Jul 23, 2012 22.98 23.26 22.89 23.22 4,912,802 -0.33(-1.39%)
Jul 20, 2012 23.38 23.58 23.35 23.55 8,348,027 -0.34(-1.42%)
Jul 19, 2012 23.92 23.96 23.79 23.89 5,686,735 +0.02(+0.10%)
Jul 18, 2012 23.53 23.94 23.50 23.86 7,682,717 +0.59(+2.52%)
Jul 17, 2012 23.21 23.30 22.93 23.27 2,889,475 +0.15(+0.67%)
Jul 16, 2012 22.96 23.19 22.89 23.12 2,665,861 +0.18(+0.78%)
Jul 13, 2012 22.62 22.98 22.61 22.94 1,999,907 +0.18(+0.79%)
Jul 12, 2012 22.73 22.83 22.59 22.76 2,635,754 -0.06(-0.27%)
Jul 11, 2012 22.85 22.90 22.64 22.82 2,742,138 +0.06(+0.27%)
Jul 10, 2012 23.03 23.05 22.71 22.76 3,630,782 -0.28(-1.23%)
Jul 09, 2012 22.90 23.05 22.81 23.05 3,333,624 +0.23(+1.03%)
Jul 06, 2012 22.96 22.98 22.70 22.81 2,926,049 -0.09(-0.41%)
Jul 05, 2012 23.11 23.14 22.88 22.90 4,720,396 -0.74(-3.14%)
Jul 03, 2012 23.52 23.75 23.46 23.65 8,743,937 +0.14(+0.58%)
Jul 02, 2012 23.37 23.53 23.21 23.51 11,055,764 +0.15(+0.64%)
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%)
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.