Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.17 21.48 20.97 21.45 19,929,030 +1.06(+5.22%)
Jun 28, 2012 20.08 20.40 20.01 20.39 7,821,266 +0.15(+0.76%)
Jun 27, 2012 19.99 20.29 19.99 20.24 10,211,022 +0.23(+1.14%)
Jun 26, 2012 20.09 20.11 19.88 20.01 11,523,052 +0.08(+0.40%)
Jun 25, 2012 19.99 19.99 19.82 19.93 8,569,431 -0.38(-1.85%)
Jun 22, 2012 20.19 20.34 20.11 20.30 8,848,040 +0.24(+1.19%)
Jun 21, 2012 20.80 20.91 20.04 20.07 20,105,626 -1.10(-5.18%)
Jun 20, 2012 21.30 21.37 20.99 21.16 9,331,804 -0.13(-0.62%)
Jun 19, 2012 21.27 21.42 21.18 21.29 11,847,813 +0.38(+1.82%)
Jun 18, 2012 20.95 21.03 20.79 20.91 8,603,646 -0.37(-1.72%)
Jun 15, 2012 21.01 21.28 20.95 21.28 13,422,785 +0.43(+2.08%)
Jun 14, 2012 20.42 20.88 20.42 20.84 19,376,892 +0.30(+1.44%)
Jun 13, 2012 20.60 20.75 20.42 20.55 10,571,835 -0.10(-0.49%)
Jun 12, 2012 20.45 20.68 20.31 20.65 11,043,468 +0.39(+1.91%)
Jun 11, 2012 20.68 20.68 20.24 20.26 13,254,232 +0.10(+0.50%)
Jun 08, 2012 20.02 20.24 19.96 20.16 8,795,370 -0.20(-0.99%)
Jun 07, 2012 20.79 20.79 20.30 20.36 12,076,632 +0.15(+0.76%)
Jun 06, 2012 19.87 20.21 19.80 20.21 13,471,968 +0.73(+3.75%)
Jun 05, 2012 19.39 19.52 19.30 19.48 8,635,223 +0.12(+0.63%)
Jun 04, 2012 19.62 19.64 19.18 19.36 11,031,128 -0.10(-0.49%)
Jun 01, 2012 19.65 19.71 19.38 19.45 21,549,374 +0.16(+0.82%)
May 31, 2012 19.59 19.65 19.18 19.29 20,492,942 -0.30(-1.51%)
May 30, 2012 19.83 19.86 19.59 19.59 12,240,335 -0.58(-2.86%)
May 29, 2012 20.21 20.32 20.08 20.17 12,012,473 -0.13(-0.65%)
May 25, 2012 20.21 20.38 20.19 20.30 9,641,971 +0.07(+0.34%)
May 24, 2012 20.30 20.46 20.05 20.23 11,173,967 +0.16(+0.82%)
May 23, 2012 19.83 20.08 19.70 20.07 12,960,279 +0.04(+0.18%)
May 22, 2012 20.10 20.31 19.94 20.03 15,455,227 +0.07(+0.37%)
May 21, 2012 19.89 20.00 19.77 19.96 11,963,201 +0.32(+1.64%)
May 18, 2012 19.99 20.06 19.58 19.63 18,176,712 -0.21(-1.07%)
May 17, 2012 20.00 20.17 19.84 19.84 20,751,542 -0.36(-1.78%)
May 16, 2012 20.39 20.52 20.20 20.20 11,367,743 +0.00(+0.00%)
May 15, 2012 20.47 20.55 20.19 20.20 12,930,512 -0.36(-1.75%)
May 14, 2012 20.68 20.79 20.56 20.56 7,273,599 -0.42(-1.99%)
May 11, 2012 20.96 21.32 20.93 20.98 8,779,366 -0.07(-0.33%)
May 10, 2012 21.07 21.23 20.99 21.05 10,930,539 +0.28(+1.32%)
May 09, 2012 20.71 20.93 20.55 20.78 21,498,240 -0.36(-1.70%)
May 08, 2012 21.44 21.47 20.93 21.14 18,101,014 -0.48(-2.20%)
May 07, 2012 21.43 21.69 21.33 21.61 7,869,049 +0.19(+0.90%)
May 04, 2012 21.84 21.87 21.41 21.42 12,026,013 -0.55(-2.52%)
May 03, 2012 22.19 22.24 21.88 21.97 11,334,212 -0.18(-0.80%)
May 02, 2012 22.00 22.18 21.97 22.15 14,121,839 -0.18(-0.80%)
May 01, 2012 22.24 22.55 22.11 22.33 18,504,944 -0.37(-1.64%)
Apr 30, 2012 22.65 22.74 22.58 22.70 4,926,661 -0.06(-0.28%)
Apr 27, 2012 22.79 22.82 22.64 22.76 6,948,602 +0.13(+0.55%)
Apr 26, 2012 22.27 22.67 22.18 22.64 11,756,686 +0.58(+2.61%)
Apr 25, 2012 22.04 22.08 21.84 22.06 12,728,076 +0.15(+0.67%)
Apr 24, 2012 22.17 22.20 21.78 21.91 19,927,998 -0.02(-0.10%)
Apr 23, 2012 21.71 21.98 21.62 21.94 10,916,166 -0.02(-0.10%)
Apr 20, 2012 22.16 22.24 21.96 21.96 16,019,039 -0.27(-1.20%)
Apr 19, 2012 22.40 22.47 22.18 22.22 8,880,182 -0.37(-1.62%)
Apr 18, 2012 22.53 22.67 22.45 22.59 8,368,538 -0.04(-0.16%)
Apr 17, 2012 22.43 22.71 22.36 22.63 8,646,871 +0.40(+1.79%)
Apr 16, 2012 22.29 22.30 22.05 22.23 9,362,189 +0.19(+0.85%)
Apr 13, 2012 22.22 22.24 22.01 22.04 10,173,430 -0.42(-1.89%)
Apr 12, 2012 21.99 22.50 21.99 22.46 10,248,462 +0.48(+2.16%)
Apr 11, 2012 22.50 22.51 21.96 21.99 12,992,659 -0.13(-0.59%)
Apr 10, 2012 22.55 22.60 22.06 22.12 13,913,963 -0.50(-2.22%)
Apr 09, 2012 22.51 22.74 22.35 22.62 8,433,769 -0.06(-0.25%)
Apr 05, 2012 22.35 22.78 22.35 22.68 14,976,763 +0.02(+0.09%)
Apr 04, 2012 22.86 22.89 22.53 22.66 20,420,450 -0.62(-2.65%)
Apr 03, 2012 23.60 23.61 23.16 23.27 10,200,737 -0.43(-1.83%)
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.