Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.28 21.70 21.26 21.49 3,138,387 +0.10(+0.48%)
Jul 30, 2012 21.46 21.70 21.30 21.38 5,149,026 +0.07(+0.33%)
Jul 27, 2012 20.75 21.42 20.60 21.31 4,760,535 +0.79(+3.84%)
Jul 26, 2012 20.48 20.74 20.28 20.52 3,177,437 +0.37(+1.84%)
Jul 25, 2012 19.66 20.39 19.61 20.15 3,353,954 +0.43(+2.16%)
Jul 24, 2012 19.79 19.88 19.51 19.73 3,717,223 -0.09(-0.44%)
Jul 23, 2012 19.54 19.95 19.28 19.81 3,219,781 -0.15(-0.75%)
Jul 20, 2012 20.31 20.38 19.93 19.96 3,261,826 -0.29(-1.44%)
Jul 19, 2012 20.08 20.43 19.90 20.25 3,500,807 +0.32(+1.58%)
Jul 18, 2012 18.98 20.03 18.96 19.94 3,655,219 +0.91(+4.77%)
Jul 17, 2012 19.06 19.14 18.58 19.03 2,938,743 +0.04(+0.23%)
Jul 16, 2012 19.24 19.29 18.91 18.99 2,187,783 -0.35(-1.82%)
Jul 13, 2012 19.05 19.38 19.02 19.34 1,466,560 +0.29(+1.53%)
Jul 12, 2012 19.21 19.26 18.94 19.05 2,226,278 -0.37(-1.91%)
Jul 11, 2012 19.54 19.66 19.32 19.42 2,143,614 -0.17(-0.85%)
Jul 10, 2012 19.64 19.87 19.43 19.58 2,920,265 -0.06(-0.32%)
Jul 09, 2012 19.87 19.94 19.55 19.65 1,373,915 -0.20(-0.99%)
Jul 06, 2012 20.53 20.61 19.69 19.84 2,940,084 -0.75(-3.64%)
Jul 05, 2012 20.30 20.71 20.13 20.59 2,459,558 +0.26(+1.28%)
Jul 03, 2012 20.14 20.34 20.13 20.33 952,283 +0.22(+1.10%)
Jul 02, 2012 20.11 20.33 19.99 20.11 2,050,966 -0.12(-0.59%)
Jun 29, 2012 20.02 20.23 19.99 20.23 3,627,441 +0.58(+2.93%)
Jun 28, 2012 19.49 19.69 19.37 19.66 3,124,268 -0.03(-0.16%)
Jun 27, 2012 19.54 19.85 19.27 19.69 2,309,871 +0.25(+1.28%)
Jun 26, 2012 19.32 19.51 19.15 19.44 3,074,650 +0.11(+0.55%)
Jun 25, 2012 19.73 19.87 19.29 19.33 2,317,134 -0.61(-3.05%)
Jun 22, 2012 19.99 20.01 19.82 19.94 7,333,018 +0.09(+0.44%)
Jun 21, 2012 20.28 20.32 19.81 19.85 7,011,195 -0.40(-1.99%)
Jun 20, 2012 20.62 20.69 20.15 20.25 9,634,374 -0.32(-1.53%)
Jun 19, 2012 20.75 20.93 20.52 20.57 4,782,575 -0.11(-0.53%)
Jun 18, 2012 20.31 20.81 20.25 20.68 2,857,802 +0.33(+1.63%)
Jun 15, 2012 20.35 20.52 20.34 20.35 3,709,417 -0.10(-0.50%)
Jun 14, 2012 20.67 20.67 20.25 20.45 4,065,608 -0.24(-1.14%)
Jun 13, 2012 20.66 21.00 20.47 20.69 3,005,702 -0.09(-0.42%)
Jun 12, 2012 20.28 20.81 20.28 20.78 3,670,982 +0.58(+2.85%)
Jun 11, 2012 20.53 20.63 20.18 20.20 2,944,897 -0.25(-1.23%)
Jun 08, 2012 20.15 20.48 20.12 20.45 1,832,791 +0.17(+0.86%)
Jun 07, 2012 20.59 20.86 20.26 20.28 3,549,111 -0.17(-0.81%)
Jun 06, 2012 19.88 20.52 19.84 20.44 6,317,491 +0.67(+3.39%)
Jun 05, 2012 19.28 19.88 19.28 19.77 4,174,406 +0.44(+2.29%)
Jun 04, 2012 19.26 19.47 19.06 19.33 5,012,577 +0.07(+0.37%)
Jun 01, 2012 19.47 19.63 19.23 19.26 2,467,362 -0.59(-2.98%)
May 31, 2012 20.11 20.11 19.73 19.85 3,723,513 -0.20(-0.98%)
May 30, 2012 20.08 20.13 19.88 20.05 3,350,090 -0.24(-1.17%)
May 29, 2012 20.08 20.33 19.96 20.29 2,874,060 +0.15(+0.74%)
May 25, 2012 19.87 20.18 19.87 20.14 1,735,903 +0.23(+1.15%)
May 24, 2012 19.94 20.07 19.71 19.91 2,423,550 -0.06(-0.28%)
May 23, 2012 19.75 20.02 19.67 19.96 4,926,523 +0.05(+0.24%)
May 22, 2012 20.24 20.24 19.82 19.92 4,074,688 -0.24(-1.18%)
May 21, 2012 19.73 20.29 19.67 20.15 4,056,034 +0.32(+1.59%)
May 18, 2012 20.26 20.34 19.76 19.84 3,887,762 -0.41(-2.03%)
May 17, 2012 20.73 20.83 20.25 20.25 3,062,415 -0.71(-3.39%)
May 16, 2012 21.06 21.34 20.93 20.96 2,977,653 -0.10(-0.49%)
May 15, 2012 20.97 21.38 20.93 21.06 3,056,786 +0.06(+0.30%)
May 14, 2012 21.01 21.08 20.83 21.00 4,510,077 -0.19(-0.89%)
May 11, 2012 21.19 21.49 21.11 21.19 3,664,044 -0.01(-0.04%)
May 10, 2012 21.40 21.53 21.05 21.19 3,548,609 -0.16(-0.74%)
May 09, 2012 21.38 21.54 21.06 21.35 2,920,849 -0.21(-0.95%)
May 08, 2012 21.45 21.64 21.15 21.56 2,988,124 -0.09(-0.44%)
May 07, 2012 21.58 21.86 21.55 21.65 2,682,575 -0.09(-0.40%)
May 04, 2012 22.05 22.24 21.73 21.74 4,834,820 -0.53(-2.37%)
May 03, 2012 23.05 23.05 22.19 22.27 3,324,922 -0.72(-3.12%)
May 02, 2012 22.79 23.08 22.67 22.98 4,294,390 +0.10(+0.45%)
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.