Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.18 21.30 20.78 20.80 14,663,040 -0.56(-2.61%)
Jul 30, 2012 21.60 21.78 21.28 21.36 10,223,227 -0.26(-1.22%)
Jul 27, 2012 21.58 21.72 21.31 21.62 11,689,772 +0.10(+0.47%)
Jul 26, 2012 21.06 21.59 21.01 21.52 16,456,074 +0.68(+3.28%)
Jul 25, 2012 20.84 21.00 20.75 20.84 9,249,769 +0.12(+0.59%)
Jul 24, 2012 20.78 20.93 20.59 20.71 9,317,360 +0.02(+0.12%)
Jul 23, 2012 20.51 20.78 20.35 20.69 9,669,411 -0.05(-0.25%)
Jul 20, 2012 21.10 21.17 20.73 20.74 13,437,047 -0.49(-2.29%)
Jul 19, 2012 21.21 21.39 20.97 21.23 12,185,012 +0.14(+0.67%)
Jul 18, 2012 20.61 21.16 20.50 21.09 12,300,330 +0.42(+2.02%)
Jul 17, 2012 20.61 20.82 20.48 20.67 11,959,233 -0.06(-0.28%)
Jul 16, 2012 20.90 20.92 20.70 20.73 13,109,018 -0.21(-1.01%)
Jul 13, 2012 20.56 21.01 20.51 20.94 12,785,473 +0.48(+2.34%)
Jul 12, 2012 20.48 20.55 20.10 20.46 16,788,876 -0.10(-0.48%)
Jul 11, 2012 20.43 20.59 20.17 20.56 19,508,920 +0.22(+1.06%)
Jul 10, 2012 20.19 20.50 20.19 20.34 16,299,888 +0.23(+1.12%)
Jul 09, 2012 20.32 20.43 20.06 20.12 15,603,380 -0.25(-1.20%)
Jul 06, 2012 20.41 20.55 20.23 20.36 18,199,202 -0.18(-0.89%)
Jul 05, 2012 20.21 20.66 20.18 20.55 24,970,108 +0.38(+1.90%)
Jul 03, 2012 19.91 20.19 19.67 20.16 16,836,374 +0.36(+1.83%)
Jul 02, 2012 19.56 19.94 19.62 19.80 26,367,652 +0.24(+1.22%)
Jun 29, 2012 19.57 20.17 18.96 19.56 96,849,840 -2.03(-9.40%)
Jun 28, 2012 21.74 21.95 21.36 21.59 26,200,750 -0.27(-1.24%)
Jun 27, 2012 22.05 22.20 21.73 21.86 12,589,402 -0.08(-0.35%)
Jun 26, 2012 21.78 22.03 21.68 21.94 10,747,709 +0.22(+1.02%)
Jun 25, 2012 21.92 22.00 21.55 21.72 13,320,114 -0.43(-1.95%)
Jun 22, 2012 22.04 22.18 21.90 22.15 17,240,884 +0.16(+0.75%)
Jun 21, 2012 22.56 22.83 21.96 21.99 18,010,544 -0.57(-2.51%)
Jun 20, 2012 22.85 22.89 22.42 22.55 14,406,691 -0.08(-0.33%)
Jun 19, 2012 22.60 22.87 22.58 22.63 9,687,994 +0.03(+0.14%)
Jun 18, 2012 22.62 22.67 22.31 22.60 14,200,617 -0.08(-0.34%)
Jun 15, 2012 22.34 22.73 22.19 22.67 18,903,204 +0.39(+1.73%)
Jun 14, 2012 23.05 23.05 22.14 22.29 26,983,892 -0.49(-2.15%)
Jun 13, 2012 23.89 23.96 22.57 22.78 25,540,712 -1.20(-5.00%)
Jun 12, 2012 23.98 24.21 23.79 23.98 11,397,963 +0.03(+0.13%)
Jun 11, 2012 24.32 24.49 23.93 23.95 7,020,281 -0.26(-1.09%)
Jun 08, 2012 23.93 24.24 23.69 24.21 8,138,465 +0.29(+1.19%)
Jun 07, 2012 24.05 24.15 23.68 23.92 7,941,209 +0.06(+0.27%)
Jun 06, 2012 23.64 23.87 23.56 23.86 8,743,754 +0.35(+1.48%)
Jun 05, 2012 23.24 23.57 23.18 23.51 10,302,563 +0.18(+0.77%)
Jun 04, 2012 23.30 23.42 22.98 23.33 11,445,289 +0.02(+0.10%)
Jun 01, 2012 23.69 23.74 23.22 23.31 10,519,013 -0.80(-3.31%)
May 31, 2012 24.18 24.26 23.77 24.11 12,112,830 -0.08(-0.31%)
May 30, 2012 24.40 24.57 24.10 24.18 11,629,301 -0.51(-2.08%)
May 29, 2012 24.38 24.70 24.30 24.70 9,807,585 +0.47(+1.96%)
May 25, 2012 24.03 24.31 23.96 24.22 7,509,549 +0.29(+1.22%)
May 24, 2012 23.97 24.19 23.77 23.93 9,689,114 -0.01(-0.04%)
May 23, 2012 24.00 24.27 23.64 23.94 9,558,606 -0.21(-0.86%)
May 22, 2012 23.88 24.30 23.87 24.15 11,468,198 +0.27(+1.14%)
May 21, 2012 23.45 23.90 23.45 23.88 10,143,970 +0.40(+1.70%)
May 18, 2012 23.47 24.00 23.40 23.48 17,790,792 +0.24(+1.05%)
May 17, 2012 23.77 23.82 23.22 23.23 10,604,238 -0.59(-2.49%)
May 16, 2012 23.99 24.25 23.65 23.82 11,188,889 -0.05(-0.21%)
May 15, 2012 23.89 24.27 23.83 23.87 8,002,761 -0.06(-0.23%)
May 14, 2012 23.97 24.15 23.81 23.93 6,328,621 -0.18(-0.73%)
May 11, 2012 23.87 24.34 23.75 24.10 7,105,548 +0.16(+0.65%)
May 10, 2012 24.28 24.38 23.88 23.95 10,553,810 -0.13(-0.55%)
May 09, 2012 23.92 24.24 23.84 24.08 10,134,660 -0.13(-0.53%)
May 08, 2012 24.45 24.53 23.73 24.21 15,785,957 -0.60(-2.41%)
May 07, 2012 24.80 25.00 24.76 24.81 7,706,641 -0.09(-0.35%)
May 04, 2012 25.36 25.39 24.83 24.89 8,099,401 -0.58(-2.26%)
May 03, 2012 25.43 25.56 25.28 25.47 11,553,322 +0.03(+0.10%)
May 02, 2012 24.72 25.51 24.72 25.44 11,881,775 +0.66(+2.68%)
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.