Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.32 26.49 25.97 26.01 116,753 -0.52(-1.96%)
Jul 30, 2012 26.66 26.88 26.31 26.54 178,494 -0.06(-0.24%)
Jul 27, 2012 25.99 26.72 25.66 26.60 162,722 +0.65(+2.50%)
Jul 26, 2012 26.48 26.48 25.76 25.95 114,852 -0.22(-0.86%)
Jul 25, 2012 26.20 26.45 26.06 26.17 97,919 +0.16(+0.60%)
Jul 24, 2012 26.41 26.41 25.88 26.02 81,802 -0.38(-1.43%)
Jul 23, 2012 26.68 26.98 26.37 26.40 112,364 -0.54(-2.01%)
Jul 20, 2012 27.02 27.34 26.88 26.94 114,703 -0.34(-1.24%)
Jul 19, 2012 27.66 27.93 26.95 27.28 206,184 -0.26(-0.94%)
Jul 18, 2012 27.38 27.70 27.38 27.53 188,429 +0.02(+0.06%)
Jul 17, 2012 27.51 27.53 27.37 27.52 168,712 +0.09(+0.32%)
Jul 16, 2012 27.34 27.51 27.23 27.43 131,615 -0.02(-0.08%)
Jul 13, 2012 27.45 27.54 27.41 27.45 205,169 +0.07(+0.25%)
Jul 12, 2012 27.21 27.51 27.13 27.38 283,994 -0.02(-0.06%)
Jul 11, 2012 27.53 27.53 27.31 27.40 149,328 -0.14(-0.51%)
Jul 10, 2012 28.17 28.23 27.41 27.54 176,520 -0.42(-1.50%)
Jul 09, 2012 27.89 28.07 27.66 27.96 195,729 +0.31(+1.13%)
Jul 06, 2012 27.80 27.94 27.59 27.65 142,222 -0.32(-1.15%)
Jul 05, 2012 28.22 28.35 27.95 27.97 282,503 -0.26(-0.91%)
Jul 03, 2012 27.46 28.23 27.46 28.22 237,739 +0.85(+3.10%)
Jul 02, 2012 25.76 27.40 25.76 27.38 475,218 +1.53(+5.91%)
Jun 29, 2012 25.69 25.92 24.43 25.85 691,993 +4.19(+19.37%)
Jun 28, 2012 21.23 21.66 21.00 21.65 258,334 +0.18(+0.83%)
Jun 27, 2012 21.72 21.75 21.14 21.48 210,781 -0.20(-0.91%)
Jun 26, 2012 22.05 22.12 21.58 21.68 147,047 -0.36(-1.65%)
Jun 25, 2012 22.33 22.38 22.01 22.04 113,356 -0.73(-3.22%)
Jun 22, 2012 22.29 22.87 22.29 22.77 141,885 +0.58(+2.62%)
Jun 21, 2012 22.50 22.77 22.08 22.19 96,062 -0.30(-1.35%)
Jun 20, 2012 22.73 22.73 22.33 22.49 178,848 -0.24(-1.08%)
Jun 19, 2012 22.44 22.81 22.25 22.74 158,004 +0.46(+2.05%)
Jun 18, 2012 22.53 22.62 22.24 22.28 137,046 -0.33(-1.47%)
Jun 15, 2012 22.56 22.77 22.27 22.62 145,722 +0.08(+0.36%)
Jun 14, 2012 22.31 22.63 22.05 22.54 82,029 +0.32(+1.42%)
Jun 13, 2012 22.38 22.56 22.02 22.22 136,356 -0.18(-0.81%)
Jun 12, 2012 21.70 22.45 21.57 22.40 146,699 +0.86(+4.00%)
Jun 11, 2012 22.22 22.22 21.52 21.54 88,276 -0.44(-2.00%)
Jun 08, 2012 21.69 22.08 21.54 21.98 122,764 +0.23(+1.05%)
Jun 07, 2012 22.09 22.36 21.75 21.75 112,218 -0.07(-0.33%)
Jun 06, 2012 21.33 21.87 21.23 21.82 151,481 +0.63(+2.97%)
Jun 05, 2012 21.69 21.89 21.07 21.19 352,389 -0.59(-2.73%)
Jun 04, 2012 22.33 22.37 21.75 21.79 207,010 -0.38(-1.71%)
Jun 01, 2012 22.16 22.49 22.05 22.17 150,337 -0.46(-2.03%)
May 31, 2012 22.97 23.05 22.25 22.63 221,479 -0.34(-1.49%)
May 30, 2012 22.53 23.06 22.48 22.97 451,578 +0.18(+0.80%)
May 29, 2012 22.75 22.87 22.44 22.79 88,044 +0.22(+0.99%)
May 25, 2012 22.60 22.60 22.38 22.57 110,616 -0.01(-0.06%)
May 24, 2012 22.36 22.58 22.14 22.58 87,978 +0.19(+0.83%)
May 23, 2012 22.19 22.44 22.00 22.39 259,894 -0.08(-0.38%)
May 22, 2012 22.57 22.63 22.28 22.48 221,884 -0.10(-0.45%)
May 21, 2012 22.76 22.76 22.27 22.58 220,393 -0.05(-0.22%)
May 18, 2012 22.02 22.79 22.02 22.63 228,167 +0.57(+2.56%)
May 17, 2012 22.35 22.35 22.03 22.06 118,190 -0.32(-1.41%)
May 16, 2012 22.57 22.68 22.34 22.38 138,352 -0.14(-0.64%)
May 15, 2012 22.29 22.64 22.20 22.52 66,432 +0.18(+0.81%)
May 14, 2012 22.38 22.69 22.12 22.34 123,800 -0.38(-1.67%)
May 11, 2012 22.30 22.76 22.30 22.72 88,231 +0.17(+0.77%)
May 10, 2012 22.53 22.66 22.33 22.55 64,918 +0.19(+0.83%)
May 09, 2012 22.13 22.49 22.09 22.36 134,292 -0.10(-0.45%)
May 08, 2012 22.08 22.50 22.00 22.46 150,287 +0.16(+0.72%)
May 07, 2012 21.89 22.35 21.80 22.30 109,514 +0.25(+1.13%)
May 04, 2012 22.30 22.34 22.02 22.05 135,818 -0.47(-2.10%)
May 03, 2012 22.42 22.69 22.23 22.53 220,773 +0.04(+0.17%)
May 02, 2012 21.52 22.52 21.48 22.49 157,883 +0.75(+3.43%)
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.