Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 21.88 22.26 21.66 21.74 167,526 -0.08(-0.35%)
Apr 30, 2012 21.56 21.93 21.56 21.82 226,882 +0.37(+1.73%)
Apr 27, 2012 21.38 21.51 21.17 21.45 57,426 +0.21(+0.99%)
Apr 26, 2012 21.12 21.47 21.10 21.24 90,514 +0.08(+0.38%)
Apr 25, 2012 20.82 21.27 20.82 21.16 134,024 +0.62(+3.02%)
Apr 24, 2012 20.16 20.57 20.13 20.54 95,140 +0.37(+1.82%)
Apr 23, 2012 20.14 20.24 19.90 20.17 100,624 -0.38(-1.87%)
Apr 20, 2012 20.43 20.71 20.37 20.55 115,937 +0.40(+1.97%)
Apr 19, 2012 20.46 20.70 20.04 20.16 70,322 -0.35(-1.71%)
Apr 18, 2012 20.78 20.84 20.46 20.51 71,137 -0.41(-1.94%)
Apr 17, 2012 20.70 21.06 20.70 20.91 112,896 +0.46(+2.26%)
Apr 16, 2012 20.37 20.71 20.17 20.45 71,324 +0.24(+1.18%)
Apr 13, 2012 20.57 20.57 20.17 20.21 74,337 -0.44(-2.11%)
Apr 12, 2012 20.50 20.82 20.49 20.65 78,391 +0.24(+1.19%)
Apr 11, 2012 20.05 20.61 19.95 20.40 194,170 +0.59(+2.97%)
Apr 10, 2012 20.41 20.61 19.59 19.82 202,774 -0.60(-2.96%)
Apr 09, 2012 21.02 21.46 20.24 20.42 268,691 -1.35(-6.19%)
Apr 05, 2012 21.65 21.97 21.50 21.77 127,719 +0.09(+0.43%)
Apr 04, 2012 21.77 21.87 21.56 21.68 114,204 -0.41(-1.86%)
Apr 03, 2012 22.46 22.47 22.01 22.09 58,655 -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.