Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.66 20.02 19.62 19.92 4,030,042 +0.61(+3.14%)
Jun 28, 2012 19.64 19.68 19.06 19.32 3,191,400 -0.35(-1.78%)
Jun 27, 2012 19.68 19.84 19.61 19.67 1,716,951 +0.03(+0.15%)
Jun 26, 2012 19.69 19.94 19.62 19.64 1,429,032 -0.02(-0.13%)
Jun 25, 2012 19.94 19.99 19.64 19.66 2,391,776 -0.47(-2.34%)
Jun 22, 2012 19.92 20.18 19.86 20.13 1,989,628 +0.27(+1.37%)
Jun 21, 2012 19.88 20.15 19.83 19.86 2,381,895 -0.02(-0.13%)
Jun 20, 2012 19.77 19.99 19.72 19.88 1,650,945 +0.05(+0.24%)
Jun 19, 2012 19.83 20.01 19.72 19.84 1,960,531 -0.01(-0.03%)
Jun 18, 2012 19.66 20.00 19.58 19.84 1,903,608 +0.12(+0.62%)
Jun 15, 2012 19.59 19.87 19.59 19.72 2,632,597 +0.34(+1.75%)
Jun 14, 2012 19.47 19.63 19.33 19.38 2,123,815 -0.05(-0.27%)
Jun 13, 2012 19.65 19.80 19.36 19.43 1,439,950 -0.22(-1.11%)
Jun 12, 2012 19.53 19.76 19.41 19.65 1,571,935 +0.16(+0.82%)
Jun 11, 2012 19.79 19.82 19.45 19.49 4,265,979 -0.20(-1.00%)
Jun 08, 2012 18.90 19.81 18.84 19.69 9,736,264 -0.31(-1.55%)
Jun 07, 2012 20.70 20.80 19.99 20.00 3,269,789 -0.52(-2.54%)
Jun 06, 2012 20.47 20.57 20.41 20.52 1,794,728 +0.22(+1.11%)
Jun 05, 2012 19.75 20.37 19.64 20.29 2,253,554 +0.49(+2.46%)
Jun 04, 2012 20.65 20.65 19.72 19.81 4,061,822 -0.89(-4.31%)
Jun 01, 2012 20.97 21.08 20.59 20.70 5,778,273 -0.58(-2.71%)
May 31, 2012 21.24 21.35 21.08 21.28 3,616,380 -0.04(-0.18%)
May 30, 2012 21.29 21.45 21.08 21.31 1,763,616 -0.10(-0.45%)
May 29, 2012 21.54 21.55 21.37 21.41 1,683,349 +0.05(+0.22%)
May 25, 2012 21.45 21.57 21.29 21.36 1,396,203 -0.05(-0.24%)
May 24, 2012 21.46 21.88 21.34 21.42 1,878,826 -0.00(-0.02%)
May 23, 2012 21.34 21.49 21.22 21.42 2,037,883 -0.03(-0.13%)
May 22, 2012 21.64 21.84 21.35 21.45 1,034,619 -0.11(-0.52%)
May 21, 2012 21.24 21.63 21.07 21.56 1,820,587 +0.34(+1.59%)
May 18, 2012 21.44 21.49 21.17 21.22 3,458,380 -0.19(-0.91%)
May 17, 2012 21.66 21.73 21.33 21.42 1,777,172 -0.22(-1.04%)
May 16, 2012 21.72 21.81 21.57 21.64 1,160,254 -0.06(-0.29%)
May 15, 2012 21.87 21.99 21.62 21.71 819,897 -0.13(-0.59%)
May 14, 2012 21.85 22.03 21.69 21.84 651,256 -0.19(-0.85%)
May 11, 2012 21.88 22.29 21.83 22.02 1,323,227 -0.03(-0.12%)
May 10, 2012 21.89 22.09 21.75 22.05 949,147 +0.33(+1.51%)
May 09, 2012 21.80 21.82 21.52 21.72 759,724 -0.22(-1.02%)
May 08, 2012 21.63 22.02 21.45 21.95 1,240,089 +0.16(+0.75%)
May 07, 2012 21.64 21.82 21.50 21.79 1,349,109 +0.05(+0.25%)
May 04, 2012 22.02 22.02 21.70 21.73 1,070,979 -0.35(-1.59%)
May 03, 2012 21.87 22.31 21.87 22.08 4,525,789 +0.16(+0.72%)
May 02, 2012 21.96 22.07 21.81 21.93 1,936,177 -0.11(-0.51%)
May 01, 2012 21.98 22.29 21.85 22.04 1,200,230 +0.02(+0.07%)
Apr 30, 2012 22.05 22.13 21.90 22.02 1,447,396 -0.10(-0.44%)
Apr 27, 2012 21.71 22.17 21.51 22.12 1,717,892 +0.52(+2.42%)
Apr 26, 2012 21.63 21.75 21.37 21.60 1,578,436 -0.05(-0.25%)
Apr 25, 2012 21.57 21.87 21.53 21.65 2,008,625 +0.26(+1.24%)
Apr 24, 2012 21.29 21.45 21.17 21.39 1,457,197 +0.09(+0.41%)
Apr 23, 2012 20.98 21.35 20.95 21.30 1,524,505 -0.05(-0.23%)
Apr 20, 2012 21.57 21.78 21.33 21.35 1,980,424 -0.09(-0.44%)
Apr 19, 2012 21.23 21.51 21.11 21.45 2,303,518 +0.23(+1.10%)
Apr 18, 2012 20.95 21.23 20.93 21.21 1,869,654 +0.19(+0.91%)
Apr 17, 2012 20.73 21.19 20.73 21.02 1,368,775 +0.40(+1.96%)
Apr 16, 2012 20.83 20.91 20.58 20.62 1,109,049 -0.11(-0.52%)
Apr 13, 2012 20.80 20.85 20.61 20.72 1,352,148 -0.16(-0.79%)
Apr 12, 2012 20.43 20.94 20.43 20.89 1,962,080 +0.43(+2.12%)
Apr 11, 2012 20.49 20.57 20.29 20.45 1,261,092 +0.09(+0.44%)
Apr 10, 2012 20.57 20.76 20.35 20.36 2,512,655 -0.29(-1.41%)
Apr 09, 2012 20.60 20.70 20.52 20.66 1,971,953 -0.26(-1.27%)
Apr 05, 2012 20.19 21.01 20.14 20.92 3,466,051 +0.77(+3.82%)
Apr 04, 2012 20.12 20.18 20.02 20.15 1,389,653 -0.22(-1.07%)
Apr 03, 2012 20.48 20.48 20.21 20.37 1,218,554 -0.17(-0.85%)
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.