Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 19.91 20.15 19.83 19.87 26,816,914 -0.96(-4.59%)
Jul 30, 2012 20.83 20.94 20.77 20.83 10,545,038 +0.13(+0.65%)
Jul 27, 2012 20.61 20.75 20.44 20.69 14,913,929 +0.32(+1.56%)
Jul 26, 2012 20.27 20.43 20.19 20.38 13,052,464 +0.51(+2.58%)
Jul 25, 2012 19.84 20.44 19.77 19.86 10,498,622 +0.03(+0.18%)
Jul 24, 2012 20.08 20.11 19.63 19.83 10,068,307 -0.29(-1.46%)
Jul 23, 2012 19.93 20.15 19.82 20.12 10,363,792 -0.57(-2.77%)
Jul 20, 2012 20.57 20.70 20.52 20.69 10,081,703 -0.15(-0.74%)
Jul 19, 2012 20.81 20.91 20.73 20.85 9,530,430 +0.06(+0.29%)
Jul 18, 2012 20.66 20.84 20.59 20.79 9,789,339 +0.02(+0.12%)
Jul 17, 2012 20.76 20.77 20.56 20.76 15,750,013 +0.17(+0.82%)
Jul 16, 2012 20.61 20.67 20.45 20.59 13,401,613 +0.20(+0.98%)
Jul 13, 2012 20.19 20.45 20.17 20.40 12,892,355 +0.32(+1.61%)
Jul 12, 2012 20.05 20.13 19.94 20.07 13,759,231 +0.00(+0.02%)
Jul 11, 2012 19.95 20.16 19.88 20.07 8,720,458 +0.32(+1.61%)
Jul 10, 2012 19.98 19.98 19.64 19.75 8,094,043 -0.01(-0.05%)
Jul 09, 2012 19.66 19.76 19.49 19.76 6,158,972 +0.02(+0.10%)
Jul 06, 2012 19.87 19.95 19.69 19.74 11,422,585 -0.36(-1.78%)
Jul 05, 2012 20.21 20.24 20.05 20.10 8,271,342 -0.23(-1.13%)
Jul 03, 2012 20.16 20.37 20.16 20.33 8,316,928 +0.06(+0.30%)
Jul 02, 2012 20.21 20.28 20.05 20.27 10,163,603 +0.07(+0.37%)
Jun 29, 2012 19.92 20.22 19.74 20.19 21,174,506 +1.00(+5.22%)
Jun 28, 2012 18.90 19.20 18.83 19.19 8,310,061 +0.14(+0.76%)
Jun 27, 2012 18.82 19.10 18.81 19.05 10,849,166 +0.21(+1.14%)
Jun 26, 2012 18.91 18.93 18.71 18.83 12,243,192 +0.07(+0.40%)
Jun 25, 2012 18.81 18.81 18.66 18.76 9,104,983 -0.35(-1.85%)
Jun 22, 2012 19.00 19.14 18.93 19.11 9,401,003 +0.22(+1.19%)
Jun 21, 2012 19.57 19.68 18.86 18.89 21,362,140 -1.03(-5.18%)
Jun 20, 2012 20.05 20.11 19.76 19.92 9,915,001 -0.12(-0.62%)
Jun 19, 2012 20.02 20.16 19.93 20.04 12,588,249 +0.36(+1.82%)
Jun 18, 2012 19.71 19.79 19.56 19.68 9,141,336 -0.34(-1.72%)
Jun 15, 2012 19.77 20.03 19.72 20.03 14,261,650 +0.41(+2.08%)
Jun 14, 2012 19.22 19.65 19.22 19.62 20,587,862 +0.28(+1.44%)
Jun 13, 2012 19.38 19.53 19.21 19.34 11,232,528 -0.09(-0.49%)
Jun 12, 2012 19.25 19.46 19.12 19.43 11,733,636 +0.36(+1.91%)
Jun 11, 2012 19.46 19.46 19.05 19.07 14,082,564 +0.09(+0.50%)
Jun 08, 2012 18.85 19.05 18.78 18.98 9,345,042 -0.19(-0.99%)
Jun 07, 2012 19.57 19.57 19.11 19.17 12,831,368 +0.14(+0.76%)
Jun 06, 2012 18.70 19.02 18.63 19.02 14,313,907 +0.69(+3.75%)
Jun 05, 2012 18.25 18.37 18.17 18.33 9,174,887 +0.11(+0.63%)
Jun 04, 2012 18.47 18.48 18.05 18.22 11,720,525 -0.09(-0.49%)
Jun 01, 2012 18.49 18.55 18.24 18.31 22,896,116 +0.15(+0.82%)
May 31, 2012 18.44 18.50 18.05 18.16 21,773,660 -0.28(-1.51%)
May 30, 2012 18.66 18.69 18.44 18.44 13,005,302 -0.54(-2.86%)
May 29, 2012 19.03 19.12 18.90 18.98 12,763,199 -0.12(-0.65%)
May 25, 2012 19.02 19.19 19.01 19.11 10,244,552 +0.06(+0.34%)
May 24, 2012 19.11 19.25 18.87 19.04 11,872,291 +0.15(+0.82%)
May 23, 2012 18.67 18.90 18.54 18.89 13,770,240 +0.03(+0.19%)
May 22, 2012 18.92 19.12 18.77 18.85 16,421,111 +0.07(+0.37%)
May 21, 2012 18.72 18.82 18.60 18.78 12,710,848 +0.30(+1.64%)
May 18, 2012 18.81 18.88 18.43 18.48 19,312,676 -0.20(-1.07%)
May 17, 2012 18.83 18.99 18.68 18.68 22,048,422 -0.34(-1.78%)
May 16, 2012 19.19 19.31 19.02 19.02 12,078,177 +0.00(+0.00%)
May 15, 2012 19.27 19.34 19.00 19.02 13,738,613 -0.34(-1.75%)
May 14, 2012 19.46 19.56 19.35 19.35 7,728,167 -0.39(-1.99%)
May 11, 2012 19.72 20.06 19.70 19.75 9,328,038 -0.06(-0.33%)
May 10, 2012 19.83 19.98 19.75 19.81 11,613,649 +0.26(+1.32%)
May 09, 2012 19.49 19.70 19.34 19.55 22,841,784 -0.34(-1.70%)
May 08, 2012 20.18 20.21 19.70 19.89 19,232,246 -0.45(-2.20%)
May 07, 2012 20.17 20.41 20.08 20.34 8,360,830 +0.18(+0.90%)
May 04, 2012 20.56 20.58 20.15 20.16 12,777,585 -0.52(-2.52%)
May 03, 2012 20.89 20.94 20.59 20.68 12,042,550 -0.17(-0.80%)
May 02, 2012 20.71 20.88 20.68 20.85 15,004,390 -0.17(-0.80%)
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.