Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.16 22.31 22.00 22.13 5,667,182 -0.14(-0.63%)
Jul 30, 2012 22.05 22.36 22.02 22.27 5,938,264 +0.15(+0.68%)
Jul 27, 2012 21.10 22.29 21.06 22.12 7,835,489 +1.21(+5.79%)
Jul 26, 2012 21.09 21.53 20.81 20.91 14,439,793 +0.42(+2.05%)
Jul 25, 2012 20.91 20.97 20.49 20.49 5,631,674 -0.20(-0.97%)
Jul 24, 2012 21.20 21.23 20.56 20.69 9,817,319 -0.52(-2.45%)
Jul 23, 2012 21.14 21.39 20.86 21.21 4,121,113 -0.33(-1.53%)
Jul 20, 2012 22.26 22.28 21.49 21.54 4,345,509 -0.80(-3.58%)
Jul 19, 2012 22.36 22.51 22.04 22.34 4,286,478 +0.02(+0.09%)
Jul 18, 2012 21.97 22.40 21.93 22.32 2,911,833 +0.19(+0.86%)
Jul 17, 2012 22.34 22.38 21.94 22.13 4,547,418 +0.02(+0.09%)
Jul 16, 2012 22.53 22.58 21.91 22.11 4,273,273 -0.54(-2.38%)
Jul 13, 2012 21.94 22.71 21.92 22.65 2,670,468 +0.78(+3.57%)
Jul 12, 2012 21.95 21.98 21.71 21.87 2,806,874 -0.32(-1.44%)
Jul 11, 2012 22.02 22.31 21.88 22.19 4,086,477 +0.16(+0.73%)
Jul 10, 2012 21.98 22.30 21.85 22.03 4,380,463 +0.15(+0.69%)
Jul 09, 2012 22.02 22.10 21.70 21.88 3,604,550 -0.26(-1.17%)
Jul 06, 2012 21.89 22.32 21.79 22.14 5,016,404 -0.12(-0.54%)
Jul 05, 2012 22.72 22.73 22.22 22.26 5,055,365 -0.62(-2.71%)
Jul 03, 2012 22.55 23.01 22.45 22.88 1,607,282 +0.32(+1.42%)
Jul 02, 2012 22.62 22.73 22.35 22.56 3,321,221 -0.04(-0.18%)
Jun 29, 2012 22.46 22.61 22.26 22.60 3,949,560 +0.79(+3.62%)
Jun 28, 2012 21.33 21.81 21.28 21.81 3,312,782 +0.19(+0.88%)
Jun 27, 2012 21.55 21.68 21.35 21.62 3,418,644 +0.13(+0.60%)
Jun 26, 2012 21.23 21.60 21.00 21.49 4,052,590 +0.31(+1.46%)
Jun 25, 2012 21.36 21.36 21.03 21.18 2,964,384 -0.54(-2.49%)
Jun 22, 2012 21.75 21.85 21.49 21.72 5,270,004 +0.20(+0.93%)
Jun 21, 2012 22.35 22.59 21.49 21.52 4,951,236 -0.68(-3.06%)
Jun 20, 2012 22.32 22.48 22.04 22.20 4,652,933 -0.16(-0.72%)
Jun 19, 2012 22.00 22.54 21.87 22.36 4,993,447 +0.57(+2.62%)
Jun 18, 2012 21.85 21.88 21.68 21.79 5,141,644 -0.24(-1.09%)
Jun 15, 2012 22.05 22.16 21.87 22.03 7,216,522 +0.12(+0.55%)
Jun 14, 2012 21.74 22.05 21.64 21.91 6,743,608 +0.25(+1.15%)
Jun 13, 2012 21.86 22.07 21.56 21.66 3,954,585 -0.31(-1.41%)
Jun 12, 2012 22.04 22.18 21.49 21.97 10,544,470 -0.38(-1.70%)
Jun 11, 2012 23.10 23.12 22.32 22.35 2,932,435 -0.47(-2.06%)
Jun 08, 2012 22.33 22.84 22.01 22.82 5,626,531 +0.34(+1.51%)
Jun 07, 2012 22.83 23.02 22.40 22.48 5,594,679 +0.02(+0.09%)
Jun 06, 2012 21.81 22.46 21.69 22.46 4,945,421 +0.92(+4.27%)
Jun 05, 2012 20.71 21.58 20.69 21.54 4,149,069 +0.75(+3.61%)
Jun 04, 2012 20.86 21.00 20.59 20.79 3,607,851 -0.06(-0.29%)
Jun 01, 2012 21.06 21.33 20.85 20.85 6,632,992 -0.90(-4.14%)
May 31, 2012 21.56 21.92 21.32 21.75 4,519,450 +0.20(+0.93%)
May 30, 2012 21.64 21.73 21.45 21.55 3,755,625 -0.41(-1.87%)
May 29, 2012 21.82 22.03 21.71 21.96 5,239,856 +0.42(+1.95%)
May 25, 2012 21.65 21.90 21.51 21.54 3,920,715 -0.06(-0.28%)
May 24, 2012 21.79 21.95 21.38 21.60 4,801,423 -0.03(-0.14%)
May 23, 2012 21.15 21.64 20.74 21.63 6,988,539 +0.27(+1.26%)
May 22, 2012 21.62 21.82 21.15 21.36 7,857,367 -0.12(-0.56%)
May 21, 2012 21.16 21.51 21.04 21.48 5,118,994 +0.35(+1.66%)
May 18, 2012 21.69 21.78 21.07 21.13 5,118,661 -0.48(-2.22%)
May 17, 2012 22.07 22.07 21.55 21.61 5,611,644 -0.45(-2.04%)
May 16, 2012 22.57 22.57 22.06 22.06 4,911,173 -0.43(-1.91%)
May 15, 2012 22.58 22.71 22.40 22.49 3,299,643 -0.07(-0.31%)
May 14, 2012 22.82 22.98 22.54 22.56 5,078,698 -0.69(-2.97%)
May 11, 2012 22.43 23.36 22.33 23.25 7,759,868 +0.51(+2.24%)
May 10, 2012 23.41 23.46 22.64 22.74 9,476,602 -0.49(-2.11%)
May 09, 2012 23.02 23.47 23.00 23.23 4,851,761 -0.19(-0.81%)
May 08, 2012 23.35 23.58 23.03 23.42 7,164,519 -0.21(-0.89%)
May 07, 2012 23.61 23.88 23.55 23.63 4,781,183 -0.07(-0.30%)
May 04, 2012 24.17 24.25 23.68 23.70 6,318,435 -0.64(-2.63%)
May 03, 2012 24.74 24.95 24.27 24.34 5,534,376 -0.41(-1.66%)
May 02, 2012 24.93 24.95 24.65 24.75 3,882,626 -0.43(-1.71%)
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.