Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.43 24.29 22.99 24.18 2,211,961 +1.63(+7.23%)
Jun 28, 2012 22.26 23.03 22.23 22.55 1,278,326 +0.05(+0.22%)
Jun 27, 2012 22.86 23.16 22.38 22.50 1,620,271 -0.13(-0.57%)
Jun 26, 2012 22.44 22.82 22.26 22.63 1,493,195 +0.26(+1.16%)
Jun 25, 2012 22.76 22.83 22.02 22.37 1,057,888 -0.88(-3.78%)
Jun 22, 2012 23.19 23.50 22.64 23.25 4,015,555 +0.46(+2.02%)
Jun 21, 2012 25.07 25.07 22.59 22.79 1,813,206 -2.28(-9.09%)
Jun 20, 2012 25.80 26.18 24.67 25.07 1,292,718 -0.65(-2.53%)
Jun 19, 2012 24.67 25.72 24.66 25.72 1,844,727 +1.27(+5.19%)
Jun 18, 2012 24.92 25.00 23.88 24.45 1,757,128 -0.41(-1.65%)
Jun 15, 2012 24.45 24.93 24.18 24.86 1,448,703 +0.51(+2.09%)
Jun 14, 2012 24.00 24.61 23.73 24.35 1,341,941 +0.50(+2.10%)
Jun 13, 2012 24.60 24.84 23.85 23.85 1,341,649 -0.88(-3.56%)
Jun 12, 2012 24.33 24.79 23.86 24.73 1,136,834 +0.61(+2.53%)
Jun 11, 2012 25.60 25.64 24.07 24.12 1,403,390 -0.98(-3.90%)
Jun 08, 2012 25.23 25.32 24.59 25.10 1,641,558 -0.48(-1.88%)
Jun 07, 2012 26.13 26.64 25.44 25.58 1,610,748 +0.06(+0.24%)
Jun 06, 2012 25.06 26.22 25.06 25.52 1,194,936 +0.75(+3.03%)
Jun 05, 2012 24.35 25.34 24.22 24.77 1,377,797 +0.32(+1.31%)
Jun 04, 2012 23.75 24.88 23.33 24.45 3,373,782 +0.66(+2.77%)
Jun 01, 2012 24.67 24.71 23.44 23.79 3,440,613 -1.90(-7.40%)
May 31, 2012 26.32 26.32 24.79 25.69 2,866,991 -0.51(-1.95%)
May 30, 2012 27.19 27.26 26.01 26.20 1,145,541 -1.54(-5.55%)
May 29, 2012 26.86 28.01 26.86 27.74 1,221,292 +0.99(+3.70%)
May 25, 2012 26.35 26.80 26.24 26.75 1,352,879 +0.28(+1.06%)
May 24, 2012 26.32 26.63 25.85 26.47 1,932,981 +0.20(+0.76%)
May 23, 2012 25.56 26.34 24.76 26.27 1,398,431 +0.29(+1.12%)
May 22, 2012 26.29 27.10 25.69 25.98 1,600,189 -0.37(-1.40%)
May 21, 2012 24.85 26.57 24.81 26.35 1,596,064 +1.68(+6.81%)
May 18, 2012 25.09 25.48 24.51 24.67 1,164,076 -0.33(-1.32%)
May 17, 2012 25.79 26.03 24.85 25.00 1,600,523 -0.62(-2.42%)
May 16, 2012 26.08 26.85 25.38 25.62 1,210,383 -0.22(-0.85%)
May 15, 2012 27.12 27.36 25.64 25.84 1,774,213 -1.33(-4.90%)
May 14, 2012 27.29 27.64 27.00 27.17 1,232,882 -0.54(-1.95%)
May 11, 2012 27.69 28.67 27.48 27.71 1,462,005 -0.20(-0.72%)
May 10, 2012 28.12 28.86 27.84 27.91 1,458,259 +0.16(+0.58%)
May 09, 2012 27.83 28.64 27.26 27.75 2,544,727 -0.63(-2.22%)
May 08, 2012 29.51 29.57 27.54 28.38 2,626,422 -1.48(-4.96%)
May 07, 2012 29.98 30.63 29.45 29.86 2,428,087 -0.34(-1.13%)
May 04, 2012 30.97 31.12 30.01 30.20 1,274,249 -1.19(-3.79%)
May 03, 2012 32.75 32.98 30.93 31.39 1,359,780 -1.34(-4.09%)
May 02, 2012 32.85 33.05 32.40 32.73 750,636 -0.57(-1.71%)
May 01, 2012 33.03 33.90 32.70 33.30 1,415,149 +0.23(+0.70%)
Apr 30, 2012 33.62 33.74 32.97 33.07 1,552,273 -0.56(-1.67%)
Apr 27, 2012 33.48 33.78 32.70 33.63 1,186,935 +0.17(+0.51%)
Apr 26, 2012 32.67 33.52 32.53 33.46 1,258,696 +0.63(+1.92%)
Apr 25, 2012 32.06 32.87 31.59 32.83 1,488,369 +1.32(+4.19%)
Apr 24, 2012 31.23 31.90 30.82 31.51 731,935 +0.41(+1.32%)
Apr 23, 2012 30.32 31.54 29.76 31.10 1,284,360 +0.38(+1.24%)
Apr 20, 2012 31.38 31.48 30.44 30.72 1,294,276 -0.22(-0.71%)
Apr 19, 2012 31.08 31.60 30.26 30.94 1,378,547 -0.07(-0.23%)
Apr 18, 2012 31.42 31.63 30.75 31.01 1,184,473 -0.55(-1.74%)
Apr 17, 2012 31.95 32.65 31.34 31.56 1,645,513 +0.80(+2.60%)
Apr 16, 2012 30.90 31.50 30.50 30.76 2,723,194 +0.74(+2.47%)
Apr 13, 2012 29.89 30.30 29.46 30.02 1,136,300 -0.11(-0.37%)
Apr 12, 2012 29.51 30.54 29.12 30.13 1,393,910 +1.61(+5.65%)
Apr 11, 2012 28.67 29.20 28.30 28.52 992,457 +0.36(+1.28%)
Apr 10, 2012 29.25 29.50 28.06 28.16 997,446 -1.15(-3.92%)
Apr 09, 2012 29.06 29.55 28.80 29.31 1,052,149 -0.60(-2.01%)
Apr 05, 2012 29.94 30.66 29.48 29.91 852,250 -0.27(-0.89%)
Apr 04, 2012 30.71 30.89 29.60 30.18 983,519 -1.07(-3.42%)
Apr 03, 2012 31.00 31.71 30.69 31.25 773,950 +0.16(+0.51%)
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.