Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.76 23.89 23.31 23.34 13,069,892 -0.62(-2.61%)
Jul 30, 2012 24.23 24.44 23.87 23.96 9,112,468 -0.30(-1.22%)
Jul 27, 2012 24.20 24.36 23.91 24.26 10,419,672 +0.11(+0.47%)
Jul 26, 2012 23.62 24.22 23.57 24.14 14,668,112 +0.77(+3.28%)
Jul 25, 2012 23.39 23.56 23.27 23.38 8,244,776 +0.14(+0.59%)
Jul 24, 2012 23.32 23.48 23.10 23.24 8,305,024 +0.03(+0.12%)
Jul 23, 2012 23.01 23.32 22.83 23.21 8,618,824 -0.06(-0.25%)
Jul 20, 2012 23.68 23.75 23.26 23.27 11,977,104 -0.55(-2.29%)
Jul 19, 2012 23.80 24.00 23.53 23.82 10,861,104 +0.16(+0.67%)
Jul 18, 2012 23.12 23.74 23.00 23.66 10,963,892 +0.47(+2.02%)
Jul 17, 2012 23.12 23.36 22.98 23.19 10,659,856 -0.06(-0.28%)
Jul 16, 2012 23.45 23.47 23.22 23.25 11,684,716 -0.24(-1.01%)
Jul 13, 2012 23.07 23.57 23.01 23.49 11,396,324 +0.54(+2.34%)
Jul 12, 2012 22.98 23.06 22.55 22.95 14,964,756 -0.11(-0.48%)
Jul 11, 2012 22.92 23.10 22.62 23.07 17,389,264 +0.24(+1.06%)
Jul 10, 2012 22.65 23.00 22.65 22.82 14,528,896 +0.25(+1.12%)
Jul 09, 2012 22.80 22.92 22.50 22.57 13,908,064 -0.27(-1.20%)
Jul 06, 2012 22.90 23.06 22.69 22.84 16,221,848 -0.20(-0.89%)
Jul 05, 2012 22.67 23.17 22.64 23.05 22,257,092 +0.43(+1.90%)
Jul 03, 2012 22.34 22.65 22.06 22.62 15,007,092 +0.41(+1.83%)
Jul 02, 2012 21.95 22.37 22.01 22.21 23,502,792 +0.27(+1.22%)
Jun 29, 2012 21.96 22.62 21.27 21.95 86,327,048 -2.28(-9.40%)
Jun 28, 2012 24.39 24.62 23.96 24.22 23,354,024 -0.30(-1.24%)
Jun 27, 2012 24.73 24.90 24.38 24.53 11,221,556 -0.08(-0.35%)
Jun 26, 2012 24.44 24.71 24.33 24.61 9,579,964 +0.25(+1.02%)
Jun 25, 2012 24.59 24.68 24.17 24.36 11,872,876 -0.49(-1.95%)
Jun 22, 2012 24.73 24.88 24.57 24.85 15,367,652 +0.18(+0.75%)
Jun 21, 2012 25.32 25.61 24.63 24.67 16,053,688 -0.63(-2.51%)
Jun 20, 2012 25.64 25.68 25.16 25.30 12,841,396 -0.09(-0.33%)
Jun 19, 2012 25.36 25.66 25.33 25.39 8,635,388 +0.04(+0.14%)
Jun 18, 2012 25.38 25.43 25.03 25.35 12,657,712 -0.09(-0.34%)
Jun 15, 2012 25.06 25.50 24.89 25.44 16,849,360 +0.43(+1.73%)
Jun 14, 2012 25.86 25.86 24.84 25.00 24,052,076 -0.55(-2.15%)
Jun 13, 2012 26.80 26.88 25.32 25.55 22,765,700 -1.34(-5.00%)
Jun 12, 2012 26.90 27.17 26.68 26.90 10,159,568 +0.04(+0.13%)
Jun 11, 2012 27.28 27.48 26.85 26.86 6,257,524 -0.30(-1.09%)
Jun 08, 2012 26.84 27.19 26.58 27.16 7,254,216 +0.32(+1.19%)
Jun 07, 2012 26.99 27.10 26.56 26.84 7,078,392 +0.07(+0.27%)
Jun 06, 2012 26.52 26.77 26.43 26.77 7,793,740 +0.39(+1.48%)
Jun 05, 2012 26.08 26.44 26.00 26.38 9,183,184 +0.20(+0.77%)
Jun 04, 2012 26.14 26.28 25.79 26.17 10,201,752 +0.02(+0.10%)
Jun 01, 2012 26.57 26.64 26.05 26.15 9,376,116 -0.90(-3.31%)
May 31, 2012 27.12 27.21 26.67 27.05 10,796,764 -0.11(-0.40%)
May 30, 2012 27.39 27.58 27.06 27.15 10,357,184 -0.58(-2.08%)
May 29, 2012 27.38 27.73 27.29 27.73 8,734,744 +0.53(+1.96%)
May 25, 2012 26.98 27.30 26.91 27.20 6,688,088 +0.33(+1.22%)
May 24, 2012 26.92 27.16 26.70 26.87 8,629,232 -0.01(-0.04%)
May 23, 2012 26.94 27.25 26.55 26.88 8,513,000 -0.23(-0.86%)
May 22, 2012 26.81 27.29 26.80 27.11 10,213,704 +0.30(+1.14%)
May 21, 2012 26.33 26.84 26.33 26.81 9,034,332 +0.45(+1.70%)
May 18, 2012 26.35 26.95 26.27 26.36 15,844,676 +0.28(+1.05%)
May 17, 2012 26.70 26.75 26.07 26.08 9,444,252 -0.67(-2.49%)
May 16, 2012 26.93 27.23 26.55 26.75 9,964,948 -0.05(-0.21%)
May 15, 2012 26.83 27.25 26.75 26.80 7,127,348 -0.06(-0.23%)
May 14, 2012 26.91 27.11 26.74 26.87 5,636,340 -0.20(-0.73%)
May 11, 2012 26.80 27.33 26.67 27.07 6,328,280 +0.18(+0.65%)
May 10, 2012 27.26 27.38 26.81 26.89 9,399,340 -0.15(-0.55%)
May 09, 2012 26.86 27.22 26.77 27.04 9,026,040 -0.15(-0.53%)
May 08, 2012 27.45 27.54 26.64 27.18 14,059,148 -0.67(-2.41%)
May 07, 2012 27.85 28.08 27.80 27.86 6,863,620 -0.10(-0.35%)
May 04, 2012 28.48 28.51 27.89 27.95 7,213,416 -0.65(-2.26%)
May 03, 2012 28.55 28.70 28.38 28.60 10,289,516 +0.03(+0.11%)
May 02, 2012 27.76 28.64 27.76 28.57 10,582,040 +0.74(+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.