Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.40 24.63 24.10 24.14 1,573,146 -0.38(-1.55%)
Jul 30, 2012 24.57 24.81 24.39 24.52 1,556,038 -0.07(-0.30%)
Jul 27, 2012 24.31 24.77 24.22 24.59 2,223,883 +0.51(+2.12%)
Jul 26, 2012 24.06 24.20 23.68 24.08 1,927,259 +0.43(+1.82%)
Jul 25, 2012 23.99 24.06 23.61 23.65 2,469,261 -0.25(-1.04%)
Jul 24, 2012 23.95 24.09 23.68 23.89 2,058,804 +0.04(+0.18%)
Jul 23, 2012 23.81 24.07 23.41 23.85 2,176,710 -0.24(-1.00%)
Jul 20, 2012 24.43 24.44 23.98 24.09 2,523,449 -0.58(-2.37%)
Jul 19, 2012 24.55 24.85 24.33 24.68 2,791,572 +0.23(+0.93%)
Jul 18, 2012 24.01 24.60 23.86 24.45 3,304,889 +0.37(+1.52%)
Jul 17, 2012 24.18 24.46 23.80 24.08 2,825,009 +0.09(+0.37%)
Jul 16, 2012 24.03 24.44 23.93 24.00 3,649,828 -0.16(-0.67%)
Jul 13, 2012 23.57 24.25 23.56 24.16 3,257,307 +0.61(+2.58%)
Jul 12, 2012 23.03 23.80 22.95 23.55 5,360,694 +0.30(+1.29%)
Jul 11, 2012 23.04 23.31 22.80 23.25 4,860,178 +0.28(+1.21%)
Jul 10, 2012 22.85 23.19 22.84 22.97 2,689,917 +0.27(+1.18%)
Jul 09, 2012 22.60 22.78 22.51 22.70 2,272,591 -0.05(-0.22%)
Jul 06, 2012 22.75 23.08 22.55 22.76 2,673,850 -0.28(-1.23%)
Jul 05, 2012 22.41 23.12 22.41 23.04 3,013,958 +0.51(+2.26%)
Jul 03, 2012 22.28 22.71 22.28 22.53 1,008,726 +0.19(+0.85%)
Jul 02, 2012 22.23 22.54 22.13 22.34 2,495,246 +0.12(+0.52%)
Jun 29, 2012 21.67 22.31 21.62 22.23 5,314,877 +1.24(+5.92%)
Jun 28, 2012 21.05 21.24 20.69 20.98 2,876,831 -0.31(-1.43%)
Jun 27, 2012 21.26 21.43 21.09 21.29 3,160,873 +0.03(+0.14%)
Jun 26, 2012 20.84 21.47 20.70 21.26 3,366,019 +0.49(+2.38%)
Jun 25, 2012 20.94 21.02 20.66 20.76 2,798,413 -0.44(-2.06%)
Jun 22, 2012 21.51 21.56 21.15 21.20 3,324,593 -0.16(-0.75%)
Jun 21, 2012 21.80 21.80 21.26 21.36 3,184,613 -0.32(-1.47%)
Jun 20, 2012 21.59 21.80 21.45 21.68 2,536,952 +0.07(+0.30%)
Jun 19, 2012 21.84 21.84 21.43 21.61 4,825,512 -0.09(-0.40%)
Jun 18, 2012 21.51 21.73 21.19 21.70 2,852,143 +0.02(+0.10%)
Jun 15, 2012 21.74 21.80 21.56 21.68 2,439,973 +0.06(+0.27%)
Jun 14, 2012 21.71 21.91 21.38 21.62 3,193,456 +0.00(+0.00%)
Jun 13, 2012 22.39 22.51 21.49 21.62 4,252,912 -0.84(-3.75%)
Jun 12, 2012 22.26 22.51 22.00 22.46 1,964,705 +0.32(+1.44%)
Jun 11, 2012 22.89 23.05 22.12 22.15 2,261,554 -0.52(-2.31%)
Jun 08, 2012 22.19 22.73 22.15 22.67 2,911,789 +0.46(+2.06%)
Jun 07, 2012 22.86 23.40 21.98 22.21 2,551,070 -0.44(-1.93%)
Jun 06, 2012 22.32 22.70 22.27 22.65 3,543,076 +0.56(+2.53%)
Jun 05, 2012 21.78 22.14 21.67 22.09 2,530,419 +0.31(+1.40%)
Jun 04, 2012 22.06 22.27 21.50 21.78 3,946,360 -0.29(-1.32%)
Jun 01, 2012 22.07 22.65 21.83 22.07 3,597,657 -1.00(-4.32%)
May 31, 2012 23.27 23.32 22.76 23.07 8,593,184 -0.22(-0.94%)
May 30, 2012 23.63 23.63 23.24 23.29 2,415,822 -0.53(-2.23%)
May 29, 2012 24.19 24.19 23.54 23.82 2,741,428 +0.25(+1.08%)
May 25, 2012 23.53 23.87 23.47 23.56 3,778,401 +0.08(+0.34%)
May 24, 2012 22.99 23.52 22.92 23.48 6,189,400 +0.55(+2.41%)
May 23, 2012 22.39 22.94 22.17 22.93 3,970,797 +0.38(+1.68%)
May 22, 2012 22.28 22.95 22.22 22.55 4,905,902 +0.44(+2.01%)
May 21, 2012 22.07 22.52 21.74 22.11 5,612,064 +0.07(+0.30%)
May 18, 2012 23.00 23.13 21.96 22.04 11,817,574 +1.69(+8.28%)
May 17, 2012 20.99 21.05 20.25 20.36 7,231,016 -0.67(-3.18%)
May 16, 2012 21.01 21.22 20.83 21.03 3,719,575 +0.08(+0.38%)
May 15, 2012 20.99 21.35 20.89 20.95 3,674,880 -0.09(-0.41%)
May 14, 2012 20.95 21.41 20.74 21.03 4,290,485 -0.15(-0.72%)
May 11, 2012 21.21 21.63 21.11 21.19 3,372,711 -0.14(-0.65%)
May 10, 2012 21.29 21.53 20.98 21.32 2,936,304 +0.28(+1.31%)
May 09, 2012 20.92 21.32 20.75 21.05 2,883,848 -0.12(-0.58%)
May 08, 2012 21.57 21.60 20.50 21.17 6,570,772 -0.62(-2.84%)
May 07, 2012 22.14 22.28 21.69 21.79 4,171,298 -0.52(-2.31%)
May 04, 2012 22.80 23.04 22.23 22.31 2,540,771 -0.65(-2.82%)
May 03, 2012 23.15 23.32 22.81 22.95 1,956,942 -0.17(-0.75%)
May 02, 2012 22.28 23.18 22.25 23.13 2,434,473 +0.71(+3.18%)
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.