Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.81 20.93 20.42 20.44 14,921,904 -0.55(-2.61%)
Jul 30, 2012 21.22 21.40 20.91 20.99 10,403,711 -0.26(-1.22%)
Jul 27, 2012 21.20 21.34 20.94 21.25 11,896,147 +0.10(+0.47%)
Jul 26, 2012 20.69 21.22 20.65 21.15 16,746,593 +0.67(+3.28%)
Jul 25, 2012 20.48 20.64 20.39 20.48 9,413,066 +0.12(+0.59%)
Jul 24, 2012 20.42 20.57 20.24 20.36 9,481,851 +0.02(+0.12%)
Jul 23, 2012 20.16 20.42 20.00 20.33 9,840,117 -0.05(-0.25%)
Jul 20, 2012 20.74 20.80 20.38 20.38 13,674,268 -0.48(-2.29%)
Jul 19, 2012 20.85 21.02 20.61 20.86 12,400,130 +0.14(+0.67%)
Jul 18, 2012 20.25 20.79 20.14 20.72 12,517,483 +0.41(+2.02%)
Jul 17, 2012 20.25 20.46 20.13 20.31 12,170,365 -0.06(-0.28%)
Jul 16, 2012 20.54 20.56 20.34 20.37 13,340,448 -0.21(-1.01%)
Jul 13, 2012 20.20 20.65 20.15 20.58 13,011,191 +0.47(+2.34%)
Jul 12, 2012 20.13 20.20 19.75 20.11 17,085,272 -0.10(-0.48%)
Jul 11, 2012 20.07 20.23 19.82 20.20 19,853,334 +0.21(+1.06%)
Jul 10, 2012 19.84 20.15 19.84 19.99 16,587,650 +0.22(+1.12%)
Jul 09, 2012 19.97 20.08 19.71 19.77 15,878,846 -0.24(-1.20%)
Jul 06, 2012 20.06 20.20 19.88 20.01 18,520,494 -0.18(-0.89%)
Jul 05, 2012 19.86 20.30 19.83 20.19 25,410,936 +0.38(+1.90%)
Jul 03, 2012 19.57 19.84 19.32 19.81 17,133,606 +0.36(+1.83%)
Jul 02, 2012 19.22 19.60 19.28 19.46 26,833,154 +0.23(+1.22%)
Jun 29, 2012 19.23 19.82 18.63 19.22 98,559,648 -1.99(-9.40%)
Jun 28, 2012 21.36 21.56 20.99 21.22 26,663,304 -0.27(-1.24%)
Jun 27, 2012 21.66 21.81 21.35 21.48 12,811,658 -0.07(-0.35%)
Jun 26, 2012 21.41 21.65 21.31 21.56 10,937,451 +0.22(+1.02%)
Jun 25, 2012 21.54 21.62 21.17 21.34 13,555,270 -0.42(-1.95%)
Jun 22, 2012 21.66 21.79 21.52 21.77 17,545,258 +0.16(+0.75%)
Jun 21, 2012 22.17 22.44 21.58 21.60 18,328,506 -0.56(-2.51%)
Jun 20, 2012 22.46 22.49 22.04 22.16 14,661,030 -0.07(-0.34%)
Jun 19, 2012 22.21 22.48 22.19 22.23 9,859,028 +0.03(+0.14%)
Jun 18, 2012 22.23 22.28 21.93 22.20 14,451,318 -0.08(-0.34%)
Jun 15, 2012 21.95 22.34 21.80 22.28 19,236,926 +0.38(+1.73%)
Jun 14, 2012 22.65 22.65 21.76 21.90 27,460,272 -0.48(-2.15%)
Jun 13, 2012 23.48 23.55 22.18 22.38 25,991,614 -1.18(-5.00%)
Jun 12, 2012 23.56 23.79 23.37 23.56 11,599,186 +0.03(+0.13%)
Jun 11, 2012 23.89 24.07 23.52 23.53 7,144,219 -0.26(-1.09%)
Jun 08, 2012 23.51 23.82 23.28 23.79 8,282,143 +0.28(+1.19%)
Jun 07, 2012 23.64 23.73 23.27 23.51 8,081,405 +0.06(+0.27%)
Jun 06, 2012 23.23 23.45 23.15 23.45 8,898,118 +0.34(+1.48%)
Jun 05, 2012 22.84 23.16 22.77 23.10 10,484,447 +0.18(+0.77%)
Jun 04, 2012 22.89 23.02 22.58 22.93 11,647,347 +0.02(+0.10%)
Jun 01, 2012 23.27 23.33 22.81 22.90 10,704,718 -0.78(-3.31%)
May 31, 2012 23.76 23.84 23.36 23.69 12,326,673 -0.02(-0.06%)
May 30, 2012 23.92 24.08 23.62 23.70 11,864,127 -0.50(-2.08%)
May 29, 2012 23.90 24.21 23.82 24.21 10,005,626 +0.46(+1.96%)
May 25, 2012 23.55 23.83 23.49 23.74 7,661,187 +0.29(+1.22%)
May 24, 2012 23.50 23.71 23.30 23.46 9,884,763 -0.01(-0.04%)
May 23, 2012 23.52 23.79 23.17 23.47 9,751,619 -0.20(-0.86%)
May 22, 2012 23.40 23.82 23.40 23.67 11,699,771 +0.27(+1.14%)
May 21, 2012 22.98 23.43 22.98 23.40 10,348,804 +0.39(+1.70%)
May 18, 2012 23.00 23.52 22.93 23.01 18,150,036 +0.24(+1.05%)
May 17, 2012 23.30 23.35 22.76 22.77 10,818,366 -0.58(-2.49%)
May 16, 2012 23.51 23.77 23.18 23.35 11,414,822 -0.05(-0.21%)
May 15, 2012 23.42 23.79 23.35 23.40 8,164,358 -0.05(-0.23%)
May 14, 2012 23.49 23.67 23.34 23.45 6,456,413 -0.17(-0.73%)
May 11, 2012 23.40 23.85 23.28 23.63 7,249,028 +0.15(+0.65%)
May 10, 2012 23.80 23.90 23.40 23.47 10,766,919 -0.13(-0.55%)
May 09, 2012 23.45 23.76 23.37 23.60 10,339,305 -0.13(-0.53%)
May 08, 2012 23.96 24.04 23.26 23.73 16,104,717 -0.59(-2.41%)
May 07, 2012 24.31 24.51 24.27 24.32 7,862,259 -0.09(-0.35%)
May 04, 2012 24.86 24.89 24.34 24.40 8,262,949 -0.57(-2.26%)
May 03, 2012 24.93 25.06 24.78 24.97 11,786,614 +0.03(+0.11%)
May 02, 2012 24.23 25.00 24.23 24.94 12,121,699 +0.65(+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.