Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 22.25 22.64 22.16 22.41 1,766,825 +0.18(+0.82%)
Apr 30, 2012 22.48 22.48 22.09 22.23 2,252,132 -0.23(-1.04%)
Apr 27, 2012 22.54 22.78 22.15 22.46 2,656,863 +0.01(+0.07%)
Apr 26, 2012 22.12 22.50 22.04 22.45 1,490,545 +0.26(+1.18%)
Apr 25, 2012 21.91 22.25 21.88 22.19 1,686,120 +0.45(+2.07%)
Apr 24, 2012 22.14 22.24 21.56 21.74 1,754,191 -0.33(-1.48%)
Apr 23, 2012 22.28 22.31 21.83 22.07 1,751,022 -0.47(-2.06%)
Apr 20, 2012 22.54 22.66 22.23 22.53 2,569,376 +0.01(+0.03%)
Apr 19, 2012 22.89 23.05 22.39 22.52 3,043,180 -0.41(-1.77%)
Apr 18, 2012 22.53 22.97 22.50 22.93 2,277,078 +0.25(+1.09%)
Apr 17, 2012 22.51 22.84 22.40 22.68 2,302,231 +0.36(+1.63%)
Apr 16, 2012 22.29 22.56 22.10 22.32 2,357,474 +0.08(+0.36%)
Apr 13, 2012 22.25 22.45 22.04 22.24 2,639,971 +0.06(+0.26%)
Apr 12, 2012 21.88 22.22 21.79 22.18 2,426,621 +0.37(+1.70%)
Apr 11, 2012 21.96 22.15 21.65 21.81 4,500,689 +0.04(+0.17%)
Apr 10, 2012 22.45 22.45 21.64 21.77 2,534,739 -0.78(-3.46%)
Apr 09, 2012 22.31 22.57 22.07 22.55 1,916,837 -0.13(-0.57%)
Apr 05, 2012 22.51 22.90 22.45 22.68 1,633,280 +0.16(+0.71%)
Apr 04, 2012 22.73 22.98 22.37 22.53 2,542,100 -0.36(-1.58%)
Apr 03, 2012 22.53 22.99 22.44 22.89 2,444,566 +0.40(+1.80%)
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.