Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.03 21.10 20.82 20.88 2,527,436 -0.18(-0.85%)
Jul 30, 2012 21.26 21.28 21.00 21.06 1,344,803 -0.24(-1.14%)
Jul 27, 2012 21.22 21.44 20.96 21.30 2,718,492 +0.23(+1.08%)
Jul 26, 2012 20.97 21.10 20.81 21.08 2,979,456 +0.45(+2.18%)
Jul 25, 2012 20.79 20.85 20.56 20.63 2,608,562 -0.01(-0.03%)
Jul 24, 2012 20.81 20.93 20.40 20.63 3,861,021 -0.18(-0.86%)
Jul 23, 2012 20.77 21.01 20.63 20.81 3,311,307 -0.38(-1.79%)
Jul 20, 2012 21.35 21.45 21.15 21.19 4,321,100 -0.37(-1.73%)
Jul 19, 2012 21.88 21.91 21.35 21.57 3,930,044 -0.29(-1.33%)
Jul 18, 2012 22.04 22.09 21.67 21.86 3,440,592 -0.26(-1.16%)
Jul 17, 2012 22.02 22.20 21.20 22.11 9,030,132 +0.82(+3.83%)
Jul 16, 2012 21.19 21.41 21.04 21.30 2,893,935 +0.08(+0.39%)
Jul 13, 2012 20.70 21.32 20.70 21.21 2,499,202 +0.55(+2.64%)
Jul 12, 2012 20.72 20.88 20.66 20.67 2,791,228 -0.29(-1.39%)
Jul 11, 2012 20.65 21.05 20.65 20.96 2,015,914 +0.22(+1.07%)
Jul 10, 2012 21.08 21.23 20.61 20.74 2,221,231 -0.26(-1.22%)
Jul 09, 2012 21.07 21.19 20.82 20.99 1,373,128 -0.15(-0.72%)
Jul 06, 2012 20.99 21.26 20.97 21.15 1,405,231 -0.15(-0.68%)
Jul 05, 2012 21.72 21.73 21.27 21.29 1,981,186 -0.52(-2.38%)
Jul 03, 2012 21.41 21.82 21.41 21.81 2,200,848 +0.31(+1.45%)
Jul 02, 2012 21.43 21.51 21.12 21.50 2,411,918 +0.27(+1.27%)
Jun 29, 2012 21.34 21.34 21.03 21.23 2,845,931 +0.45(+2.16%)
Jun 28, 2012 20.42 20.80 20.19 20.78 3,334,513 +0.12(+0.57%)
Jun 27, 2012 20.50 20.68 20.32 20.66 3,079,864 +0.19(+0.91%)
Jun 26, 2012 20.33 20.61 20.14 20.47 2,943,184 +0.30(+1.47%)
Jun 25, 2012 20.61 20.66 20.13 20.18 3,166,751 -0.75(-3.60%)
Jun 22, 2012 20.69 21.03 20.53 20.93 2,930,362 +0.35(+1.71%)
Jun 21, 2012 20.94 21.13 20.55 20.58 4,612,171 -0.31(-1.49%)
Jun 20, 2012 20.94 21.01 20.53 20.89 3,059,194 -0.01(-0.07%)
Jun 19, 2012 20.67 21.05 20.63 20.90 2,685,263 +0.40(+1.96%)
Jun 18, 2012 20.63 20.73 20.45 20.50 2,015,373 -0.21(-1.00%)
Jun 15, 2012 20.57 20.73 20.37 20.71 3,192,221 +0.25(+1.22%)
Jun 14, 2012 20.05 20.55 20.05 20.46 2,542,905 +0.44(+2.21%)
Jun 13, 2012 20.09 20.35 19.94 20.02 2,786,895 -0.11(-0.55%)
Jun 12, 2012 19.69 20.14 19.53 20.13 4,413,613 +0.52(+2.63%)
Jun 11, 2012 20.46 20.52 19.60 19.61 3,363,153 -0.67(-3.29%)
Jun 08, 2012 19.76 20.28 19.65 20.28 2,418,980 +0.38(+1.90%)
Jun 07, 2012 19.90 20.22 19.85 19.90 3,265,206 +0.23(+1.19%)
Jun 06, 2012 19.58 19.74 19.43 19.67 4,926,671 +0.28(+1.45%)
Jun 05, 2012 19.50 19.70 19.28 19.39 4,848,517 +0.14(+0.75%)
Jun 04, 2012 19.77 19.83 19.17 19.24 4,794,094 -0.48(-2.44%)
Jun 01, 2012 20.41 20.45 19.71 19.72 5,028,932 -1.20(-5.72%)
May 31, 2012 20.67 21.15 20.47 20.92 3,496,382 +0.25(+1.20%)
May 30, 2012 21.06 21.09 20.59 20.67 3,990,754 -0.67(-3.16%)
May 29, 2012 21.10 21.37 21.06 21.35 3,128,498 +0.44(+2.11%)
May 25, 2012 20.78 21.14 20.78 20.91 2,971,126 +0.12(+0.56%)
May 24, 2012 20.64 20.81 20.34 20.79 3,906,661 +0.22(+1.07%)
May 23, 2012 20.25 20.64 20.10 20.57 2,857,342 +0.17(+0.84%)
May 22, 2012 20.32 20.67 20.20 20.40 3,729,704 +0.17(+0.85%)
May 21, 2012 20.21 20.41 20.01 20.23 4,704,887 +0.11(+0.55%)
May 18, 2012 20.57 20.69 20.04 20.12 5,850,710 -0.39(-1.88%)
May 17, 2012 20.62 20.80 20.40 20.50 4,122,134 -0.14(-0.70%)
May 16, 2012 20.94 21.20 20.63 20.64 2,286,011 -0.10(-0.50%)
May 15, 2012 20.99 21.22 20.71 20.75 2,999,114 -0.24(-1.15%)
May 14, 2012 21.33 21.47 20.99 20.99 3,314,669 -0.68(-3.14%)
May 11, 2012 21.50 21.84 21.33 21.67 4,061,877 -0.06(-0.28%)
May 10, 2012 21.83 22.01 21.64 21.73 2,399,437 +0.16(+0.73%)
May 09, 2012 21.28 21.72 21.17 21.57 3,388,866 -0.03(-0.16%)
May 08, 2012 21.76 21.81 21.37 21.61 3,753,811 -0.29(-1.32%)
May 07, 2012 21.70 22.18 21.70 21.90 2,564,699 +0.05(+0.22%)
May 04, 2012 22.03 22.12 21.70 21.85 3,712,565 -0.39(-1.73%)
May 03, 2012 22.35 22.47 22.13 22.23 3,178,493 -0.10(-0.43%)
May 02, 2012 22.25 22.38 21.91 22.33 3,659,712 -0.08(-0.34%)
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.