Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.80 20.92 20.41 20.43 14,930,906 -0.55(-2.61%)
Jul 30, 2012 21.21 21.39 20.90 20.98 10,409,987 -0.26(-1.22%)
Jul 27, 2012 21.19 21.33 20.93 21.23 11,903,323 +0.10(+0.47%)
Jul 26, 2012 20.68 21.20 20.63 21.14 16,756,695 +0.67(+3.28%)
Jul 25, 2012 20.47 20.63 20.37 20.46 9,418,744 +0.12(+0.59%)
Jul 24, 2012 20.41 20.56 20.22 20.34 9,487,571 +0.02(+0.12%)
Jul 23, 2012 20.14 20.41 19.99 20.32 9,846,053 -0.05(-0.25%)
Jul 20, 2012 20.73 20.79 20.36 20.37 13,682,516 -0.48(-2.29%)
Jul 19, 2012 20.83 21.00 20.59 20.85 12,407,610 +0.14(+0.67%)
Jul 18, 2012 20.24 20.78 20.13 20.71 12,525,034 +0.41(+2.02%)
Jul 17, 2012 20.24 20.45 20.11 20.30 12,177,706 -0.06(-0.28%)
Jul 16, 2012 20.53 20.55 20.33 20.36 13,348,495 -0.21(-1.01%)
Jul 13, 2012 20.19 20.63 20.14 20.56 13,019,039 +0.47(+2.34%)
Jul 12, 2012 20.12 20.18 19.74 20.09 17,095,578 -0.10(-0.48%)
Jul 11, 2012 20.06 20.22 19.80 20.19 19,865,310 +0.21(+1.06%)
Jul 10, 2012 19.83 20.13 19.83 19.98 16,597,656 +0.22(+1.12%)
Jul 09, 2012 19.96 20.07 19.70 19.76 15,888,425 -0.24(-1.20%)
Jul 06, 2012 20.05 20.18 19.86 20.00 18,531,666 -0.18(-0.89%)
Jul 05, 2012 19.85 20.29 19.82 20.18 25,426,266 +0.38(+1.90%)
Jul 03, 2012 19.56 19.83 19.31 19.80 17,143,942 +0.36(+1.83%)
Jul 02, 2012 19.21 19.58 19.26 19.44 26,849,340 +0.23(+1.22%)
Jun 29, 2012 19.22 19.80 18.62 19.21 98,619,104 -1.99(-9.40%)
Jun 28, 2012 21.35 21.55 20.97 21.20 26,679,388 -0.27(-1.24%)
Jun 27, 2012 21.65 21.80 21.34 21.47 12,819,386 -0.07(-0.35%)
Jun 26, 2012 21.39 21.63 21.29 21.54 10,944,049 +0.22(+1.02%)
Jun 25, 2012 21.53 21.61 21.16 21.33 13,563,447 -0.42(-1.95%)
Jun 22, 2012 21.65 21.78 21.51 21.75 17,555,842 +0.16(+0.75%)
Jun 21, 2012 22.16 22.42 21.56 21.59 18,339,562 -0.56(-2.51%)
Jun 20, 2012 22.44 22.48 22.02 22.15 14,669,874 -0.07(-0.33%)
Jun 19, 2012 22.20 22.46 22.18 22.22 9,864,975 +0.03(+0.14%)
Jun 18, 2012 22.22 22.26 21.91 22.19 14,460,036 -0.08(-0.34%)
Jun 15, 2012 21.94 22.32 21.79 22.27 19,248,530 +0.38(+1.73%)
Jun 14, 2012 22.64 22.64 21.74 21.89 27,476,836 -0.48(-2.15%)
Jun 13, 2012 23.46 23.53 22.16 22.37 26,007,294 -1.18(-5.00%)
Jun 12, 2012 23.54 23.78 23.36 23.55 11,606,183 +0.03(+0.13%)
Jun 11, 2012 23.88 24.05 23.50 23.52 7,148,529 -0.26(-1.09%)
Jun 08, 2012 23.50 23.80 23.26 23.77 8,287,139 +0.28(+1.19%)
Jun 07, 2012 23.62 23.72 23.25 23.49 8,086,280 +0.06(+0.27%)
Jun 06, 2012 23.22 23.44 23.14 23.43 8,903,486 +0.34(+1.48%)
Jun 05, 2012 22.82 23.14 22.76 23.09 10,490,772 +0.18(+0.77%)
Jun 04, 2012 22.88 23.00 22.57 22.91 11,654,373 +0.02(+0.10%)
Jun 01, 2012 23.26 23.32 22.80 22.89 10,711,175 -0.78(-3.31%)
May 31, 2012 23.74 23.82 23.34 23.67 12,334,108 -0.02(-0.06%)
May 30, 2012 23.90 24.06 23.61 23.69 11,871,284 -0.50(-2.08%)
May 29, 2012 23.89 24.19 23.80 24.19 10,011,662 +0.46(+1.96%)
May 25, 2012 23.54 23.82 23.47 23.73 7,665,809 +0.29(+1.22%)
May 24, 2012 23.48 23.70 23.29 23.44 9,890,726 -0.01(-0.04%)
May 23, 2012 23.51 23.77 23.16 23.45 9,757,502 -0.20(-0.86%)
May 22, 2012 23.39 23.81 23.38 23.65 11,706,829 +0.27(+1.14%)
May 21, 2012 22.97 23.42 22.97 23.39 10,355,047 +0.39(+1.70%)
May 18, 2012 22.99 23.51 22.92 23.00 18,160,984 +0.24(+1.05%)
May 17, 2012 23.29 23.34 22.74 22.76 10,824,892 -0.58(-2.49%)
May 16, 2012 23.50 23.76 23.17 23.34 11,421,708 -0.05(-0.21%)
May 15, 2012 23.41 23.78 23.34 23.39 8,169,283 -0.05(-0.23%)
May 14, 2012 23.48 23.66 23.33 23.44 6,460,307 -0.17(-0.73%)
May 11, 2012 23.38 23.84 23.26 23.61 7,253,401 +0.15(+0.65%)
May 10, 2012 23.78 23.89 23.39 23.46 10,773,415 -0.13(-0.55%)
May 09, 2012 23.43 23.75 23.36 23.59 10,345,542 -0.13(-0.53%)
May 08, 2012 23.95 24.03 23.24 23.72 16,114,433 -0.59(-2.41%)
May 07, 2012 24.30 24.49 24.26 24.30 7,867,001 -0.09(-0.35%)
May 04, 2012 24.84 24.88 24.33 24.39 8,267,934 -0.56(-2.26%)
May 03, 2012 24.91 25.04 24.76 24.95 11,793,724 +0.03(+0.11%)
May 02, 2012 24.22 24.99 24.22 24.93 12,129,012 +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.