Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.60 23.88 22.85 23.18 14,796,931 -0.53(-2.24%)
Jul 30, 2012 23.60 23.92 23.42 23.71 7,673,134 +0.08(+0.33%)
Jul 27, 2012 23.25 23.76 23.17 23.63 8,887,962 +0.62(+2.70%)
Jul 26, 2012 22.72 23.10 22.58 23.01 8,114,335 +0.67(+3.01%)
Jul 25, 2012 22.35 22.68 22.28 22.34 7,619,820 +0.07(+0.32%)
Jul 24, 2012 22.69 22.79 22.03 22.27 14,519,262 -0.39(-1.71%)
Jul 23, 2012 22.56 22.77 22.33 22.66 7,538,532 -0.37(-1.60%)
Jul 20, 2012 22.83 23.22 22.59 23.03 11,405,359 +0.07(+0.31%)
Jul 19, 2012 22.59 22.96 22.44 22.96 8,470,641 +0.44(+1.95%)
Jul 18, 2012 21.99 22.63 21.86 22.52 11,044,861 +0.40(+1.81%)
Jul 17, 2012 22.00 22.25 21.91 22.11 14,230,391 +0.17(+0.80%)
Jul 16, 2012 21.68 21.95 21.33 21.94 7,882,173 +0.18(+0.83%)
Jul 13, 2012 21.31 21.88 21.30 21.76 5,998,943 +0.52(+2.47%)
Jul 12, 2012 21.28 21.39 20.90 21.24 9,672,973 -0.21(-0.97%)
Jul 11, 2012 22.33 22.39 21.35 21.44 14,511,637 -0.93(-4.16%)
Jul 10, 2012 22.21 22.66 22.19 22.37 12,023,250 +0.25(+1.14%)
Jul 09, 2012 22.00 22.27 22.00 22.12 6,625,393 +0.11(+0.50%)
Jul 06, 2012 21.87 22.13 21.73 22.01 7,275,603 -0.16(-0.70%)
Jul 05, 2012 21.59 22.59 21.56 22.17 16,094,918 +0.59(+2.73%)
Jul 03, 2012 21.78 21.89 21.42 21.58 7,752,351 -0.34(-1.56%)
Jul 02, 2012 22.22 22.34 21.89 21.92 7,425,100 -0.30(-1.34%)
Jun 29, 2012 22.21 22.41 21.83 22.22 10,397,371 +0.58(+2.69%)
Jun 28, 2012 21.33 21.81 21.15 21.64 12,358,368 +0.20(+0.94%)
Jun 27, 2012 21.67 21.82 21.22 21.44 15,589,439 -0.69(-3.10%)
Jun 26, 2012 21.96 22.24 21.69 22.12 9,713,460 +0.25(+1.12%)
Jun 25, 2012 21.57 21.95 21.45 21.88 9,273,822 +0.03(+0.12%)
Jun 22, 2012 22.71 22.73 21.84 21.85 19,663,124 -0.74(-3.26%)
Jun 21, 2012 23.96 23.97 22.52 22.59 13,957,398 -1.34(-5.60%)
Jun 20, 2012 24.11 24.14 23.52 23.93 6,152,852 -0.12(-0.48%)
Jun 19, 2012 23.77 24.07 23.45 24.04 7,801,822 +0.36(+1.53%)
Jun 18, 2012 23.25 23.73 22.99 23.68 7,684,355 +0.36(+1.53%)
Jun 15, 2012 23.39 23.41 23.11 23.32 7,439,501 +0.16(+0.67%)
Jun 14, 2012 22.88 23.45 22.79 23.17 11,244,214 +0.49(+2.17%)
Jun 13, 2012 23.71 23.72 22.53 22.68 19,841,174 -1.07(-4.52%)
Jun 12, 2012 23.53 23.84 23.44 23.75 6,881,253 +0.36(+1.54%)
Jun 11, 2012 24.21 24.29 23.38 23.39 6,658,713 -0.55(-2.28%)
Jun 08, 2012 23.40 24.16 23.40 23.94 7,560,790 +0.46(+1.97%)
Jun 07, 2012 24.34 24.43 23.38 23.47 11,604,120 -0.57(-2.38%)
Jun 06, 2012 23.76 24.05 23.74 24.05 7,233,498 +0.51(+2.19%)
Jun 05, 2012 23.38 23.59 23.12 23.53 5,681,901 +0.10(+0.44%)
Jun 04, 2012 23.78 23.78 23.08 23.43 8,767,960 -0.28(-1.17%)
Jun 01, 2012 23.91 24.14 23.59 23.71 10,051,766 -0.77(-3.15%)
May 31, 2012 24.74 24.82 24.26 24.48 10,818,299 -0.16(-0.65%)
May 30, 2012 24.53 24.86 24.29 24.64 12,272,806 -0.44(-1.77%)
May 29, 2012 24.53 25.12 24.51 25.08 10,006,277 +0.79(+3.26%)
May 25, 2012 24.36 24.57 24.17 24.29 6,043,679 -0.17(-0.68%)
May 24, 2012 23.99 24.48 23.91 24.46 10,496,581 +0.62(+2.62%)
May 23, 2012 23.35 23.87 23.02 23.84 8,016,036 +0.37(+1.59%)
May 22, 2012 23.41 23.64 23.25 23.46 6,489,873 +0.12(+0.52%)
May 21, 2012 22.75 23.38 22.64 23.34 12,826,876 +0.67(+2.95%)
May 18, 2012 22.82 23.10 22.52 22.67 14,413,586 -0.12(-0.54%)
May 17, 2012 24.05 24.36 22.79 22.79 12,174,554 -1.20(-4.99%)
May 16, 2012 23.91 24.11 23.73 23.99 8,639,270 +0.18(+0.76%)
May 15, 2012 23.60 24.25 23.52 23.81 11,358,119 +0.21(+0.90%)
May 14, 2012 24.12 24.25 23.55 23.60 8,943,797 -0.84(-3.42%)
May 11, 2012 24.21 24.70 24.16 24.43 8,324,045 +0.10(+0.40%)
May 10, 2012 24.67 24.77 24.08 24.34 11,829,313 -0.14(-0.58%)
May 09, 2012 24.13 24.90 23.82 24.48 25,570,806 -0.94(-3.70%)
May 08, 2012 25.82 25.83 24.66 25.42 16,782,044 -0.50(-1.94%)
May 07, 2012 26.25 26.50 25.88 25.92 9,252,596 -0.53(-1.99%)
May 04, 2012 26.61 26.70 26.23 26.45 7,558,786 -0.28(-1.06%)
May 03, 2012 26.12 26.76 25.93 26.73 14,421,310 +0.18(+0.68%)
May 02, 2012 26.59 27.13 26.50 26.55 13,637,386 -0.11(-0.41%)
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.