Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.63 25.85 24.36 25.78 693,784 +4.18(+19.37%)
Jun 28, 2012 21.18 21.61 20.95 21.60 259,003 +0.18(+0.83%)
Jun 27, 2012 21.67 21.69 21.08 21.42 211,326 -0.20(-0.91%)
Jun 26, 2012 21.99 22.07 21.52 21.62 147,428 -0.36(-1.65%)
Jun 25, 2012 22.28 22.32 21.96 21.98 113,649 -0.73(-3.22%)
Jun 22, 2012 22.23 22.81 22.23 22.71 142,253 +0.58(+2.62%)
Jun 21, 2012 22.44 22.71 22.02 22.13 96,311 -0.30(-1.35%)
Jun 20, 2012 22.67 22.67 22.27 22.44 179,311 -0.24(-1.08%)
Jun 19, 2012 22.39 22.76 22.19 22.68 158,413 +0.45(+2.04%)
Jun 18, 2012 22.47 22.56 22.18 22.23 137,401 -0.33(-1.47%)
Jun 15, 2012 22.50 22.71 22.21 22.56 146,100 +0.08(+0.36%)
Jun 14, 2012 22.25 22.57 21.99 22.48 82,242 +0.32(+1.42%)
Jun 13, 2012 22.32 22.50 21.96 22.16 136,709 -0.18(-0.81%)
Jun 12, 2012 21.65 22.39 21.52 22.34 147,079 +0.86(+4.00%)
Jun 11, 2012 22.17 22.17 21.47 21.48 88,505 -0.44(-2.00%)
Jun 08, 2012 21.63 22.02 21.48 21.92 123,082 +0.23(+1.05%)
Jun 07, 2012 22.04 22.31 21.69 21.70 112,508 -0.07(-0.33%)
Jun 06, 2012 21.27 21.81 21.18 21.77 151,874 +0.63(+2.97%)
Jun 05, 2012 21.63 21.84 21.01 21.14 353,301 -0.59(-2.73%)
Jun 04, 2012 22.28 22.31 21.69 21.73 207,546 -0.38(-1.71%)
Jun 01, 2012 22.10 22.43 22.00 22.11 150,726 -0.46(-2.03%)
May 31, 2012 22.92 22.99 22.19 22.57 222,052 -0.34(-1.49%)
May 30, 2012 22.47 23.00 22.42 22.91 452,747 +0.18(+0.80%)
May 29, 2012 22.69 22.81 22.38 22.73 88,272 +0.22(+0.99%)
May 25, 2012 22.54 22.54 22.33 22.51 110,902 -0.01(-0.06%)
May 24, 2012 22.31 22.52 22.09 22.52 88,206 +0.19(+0.83%)
May 23, 2012 22.13 22.38 21.94 22.33 260,566 -0.08(-0.38%)
May 22, 2012 22.52 22.57 22.23 22.42 222,458 -0.10(-0.45%)
May 21, 2012 22.71 22.71 22.21 22.52 220,964 -0.05(-0.22%)
May 18, 2012 21.96 22.73 21.96 22.57 228,757 +0.56(+2.56%)
May 17, 2012 22.29 22.29 21.97 22.01 118,496 -0.32(-1.41%)
May 16, 2012 22.51 22.62 22.28 22.32 138,710 -0.14(-0.64%)
May 15, 2012 22.23 22.58 22.15 22.47 66,604 +0.18(+0.81%)
May 14, 2012 22.33 22.63 22.07 22.28 124,121 -0.38(-1.67%)
May 11, 2012 22.25 22.71 22.25 22.66 88,460 +0.17(+0.77%)
May 10, 2012 22.47 22.60 22.27 22.49 65,086 +0.19(+0.83%)
May 09, 2012 22.07 22.43 22.03 22.31 134,640 -0.10(-0.45%)
May 08, 2012 22.02 22.44 21.94 22.41 150,676 +0.16(+0.72%)
May 07, 2012 21.84 22.29 21.74 22.25 109,797 +0.25(+1.13%)
May 04, 2012 22.25 22.28 21.96 22.00 136,170 -0.47(-2.10%)
May 03, 2012 22.36 22.63 22.17 22.47 221,344 +0.04(+0.17%)
May 02, 2012 21.47 22.46 21.43 22.43 158,291 +0.74(+3.43%)
May 01, 2012 21.83 22.20 21.61 21.69 167,960 -0.08(-0.35%)
Apr 30, 2012 21.50 21.87 21.50 21.76 227,470 +0.37(+1.73%)
Apr 27, 2012 21.32 21.45 21.12 21.39 57,575 +0.21(+0.99%)
Apr 26, 2012 21.06 21.41 21.04 21.18 90,748 +0.08(+0.38%)
Apr 25, 2012 20.77 21.22 20.77 21.10 134,371 +0.62(+3.02%)
Apr 24, 2012 20.11 20.52 20.08 20.48 95,386 +0.37(+1.82%)
Apr 23, 2012 20.09 20.18 19.85 20.12 100,885 -0.38(-1.87%)
Apr 20, 2012 20.38 20.65 20.32 20.50 116,237 +0.40(+1.97%)
Apr 19, 2012 20.41 20.65 19.99 20.10 70,504 -0.35(-1.71%)
Apr 18, 2012 20.73 20.79 20.40 20.45 71,321 -0.46(-2.18%)
Apr 17, 2012 20.70 21.06 20.70 20.91 112,903 +0.46(+2.26%)
Apr 16, 2012 20.37 20.70 20.17 20.45 71,329 +0.24(+1.18%)
Apr 13, 2012 20.57 20.57 20.17 20.21 74,342 -0.44(-2.11%)
Apr 12, 2012 20.50 20.82 20.49 20.65 78,397 +0.24(+1.19%)
Apr 11, 2012 20.05 20.61 19.94 20.40 194,183 +0.59(+2.97%)
Apr 10, 2012 20.41 20.61 19.59 19.81 202,787 -0.60(-2.96%)
Apr 09, 2012 21.02 21.46 20.24 20.42 268,709 -1.35(-6.19%)
Apr 05, 2012 21.64 21.97 21.50 21.77 127,727 +0.09(+0.43%)
Apr 04, 2012 21.77 21.87 21.56 21.67 114,211 -0.41(-1.86%)
Apr 03, 2012 22.46 22.47 22.01 22.09 58,659 -0.50(-2.21%)
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.