Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 23.32 23.44 22.87 22.88 5,275,226 -0.46(-1.96%)
Apr 30, 2012 23.66 23.67 23.14 23.34 3,979,412 -0.22(-0.94%)
Apr 27, 2012 22.81 23.63 22.51 23.56 7,375,831 +1.78(+8.19%)
Apr 26, 2012 21.48 21.96 21.47 21.78 3,705,307 +0.21(+0.99%)
Apr 25, 2012 21.34 21.56 21.28 21.56 2,207,408 +0.47(+2.25%)
Apr 24, 2012 21.41 21.45 21.05 21.09 2,935,258 -0.21(-1.00%)
Apr 23, 2012 21.17 21.37 20.98 21.30 2,761,956 -0.13(-0.63%)
Apr 20, 2012 21.96 22.05 21.35 21.44 3,364,153 -0.45(-2.05%)
Apr 19, 2012 22.16 22.41 21.67 21.89 3,280,071 -0.28(-1.25%)
Apr 18, 2012 21.89 22.24 21.82 22.16 3,362,730 +0.13(+0.57%)
Apr 17, 2012 21.74 22.12 21.64 22.04 3,431,654 +0.43(+1.97%)
Apr 16, 2012 21.56 21.77 21.35 21.61 5,387,192 +0.10(+0.48%)
Apr 13, 2012 21.78 21.90 21.49 21.51 2,019,369 -0.40(-1.84%)
Apr 12, 2012 21.57 22.06 21.57 21.91 2,694,847 +0.40(+1.87%)
Apr 11, 2012 21.57 21.79 21.38 21.51 4,882,082 +0.06(+0.26%)
Apr 10, 2012 21.97 22.12 21.43 21.45 3,795,401 -0.47(-2.12%)
Apr 09, 2012 21.83 22.05 21.66 21.92 2,073,385 -0.14(-0.64%)
Apr 05, 2012 21.92 22.12 21.89 22.06 2,041,766 +0.12(+0.54%)
Apr 04, 2012 22.06 22.09 21.75 21.94 3,209,174 -0.35(-1.56%)
Apr 03, 2012 22.32 22.61 22.16 22.29 3,090,065 -0.10(-0.46%)
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.