Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.36 23.63 22.61 22.94 14,952,315 -0.52(-2.24%)
Jul 30, 2012 23.36 23.67 23.18 23.47 7,753,710 +0.08(+0.33%)
Jul 27, 2012 23.01 23.51 22.93 23.39 8,981,295 +0.61(+2.70%)
Jul 26, 2012 22.49 22.86 22.35 22.77 8,199,545 +0.67(+3.01%)
Jul 25, 2012 22.12 22.45 22.05 22.11 7,699,836 +0.07(+0.32%)
Jul 24, 2012 22.45 22.55 21.80 22.04 14,671,729 -0.38(-1.71%)
Jul 23, 2012 22.33 22.54 22.10 22.42 7,617,694 -0.36(-1.60%)
Jul 20, 2012 22.60 22.98 22.35 22.79 11,525,127 +0.07(+0.31%)
Jul 19, 2012 22.35 22.72 22.21 22.72 8,559,591 +0.44(+1.95%)
Jul 18, 2012 21.76 22.39 21.63 22.28 11,160,844 +0.40(+1.81%)
Jul 17, 2012 21.77 22.02 21.69 21.89 14,379,825 +0.17(+0.80%)
Jul 16, 2012 21.46 21.72 21.11 21.71 7,964,944 +0.18(+0.83%)
Jul 13, 2012 21.09 21.65 21.08 21.53 6,061,938 +0.52(+2.47%)
Jul 12, 2012 21.06 21.17 20.68 21.01 9,774,550 -0.20(-0.97%)
Jul 11, 2012 22.10 22.15 21.12 21.22 14,664,024 -0.92(-4.16%)
Jul 10, 2012 21.98 22.42 21.96 22.14 12,149,506 +0.25(+1.14%)
Jul 09, 2012 21.78 22.04 21.77 21.89 6,694,966 +0.11(+0.50%)
Jul 06, 2012 21.64 21.90 21.50 21.78 7,352,005 -0.15(-0.70%)
Jul 05, 2012 21.37 22.35 21.33 21.94 16,263,931 +0.58(+2.73%)
Jul 03, 2012 21.55 21.67 21.19 21.35 7,833,759 -0.34(-1.56%)
Jul 02, 2012 21.99 22.11 21.66 21.69 7,503,072 -0.29(-1.34%)
Jun 29, 2012 21.98 22.18 21.60 21.99 10,506,555 +0.58(+2.69%)
Jun 28, 2012 21.11 21.59 20.93 21.41 12,488,144 +0.20(+0.94%)
Jun 27, 2012 21.44 21.59 21.00 21.21 15,753,145 -0.68(-3.10%)
Jun 26, 2012 21.73 22.01 21.46 21.89 9,815,462 +0.24(+1.12%)
Jun 25, 2012 21.34 21.73 21.23 21.65 9,371,207 +0.03(+0.12%)
Jun 22, 2012 22.47 22.49 21.61 21.62 19,869,608 -0.73(-3.26%)
Jun 21, 2012 23.72 23.72 22.29 22.35 14,103,966 -1.32(-5.60%)
Jun 20, 2012 23.86 23.89 23.28 23.68 6,217,463 -0.12(-0.48%)
Jun 19, 2012 23.52 23.82 23.21 23.79 7,883,749 +0.36(+1.53%)
Jun 18, 2012 23.01 23.49 22.75 23.43 7,765,049 +0.35(+1.53%)
Jun 15, 2012 23.15 23.17 22.87 23.08 7,517,624 +0.15(+0.67%)
Jun 14, 2012 22.65 23.20 22.55 22.93 11,362,290 +0.49(+2.17%)
Jun 13, 2012 23.46 23.47 22.29 22.44 20,049,528 -1.06(-4.52%)
Jun 12, 2012 23.29 23.59 23.20 23.50 6,953,514 +0.36(+1.54%)
Jun 11, 2012 23.96 24.03 23.14 23.15 6,728,637 -0.54(-2.28%)
Jun 08, 2012 23.16 23.91 23.16 23.69 7,640,187 +0.46(+1.97%)
Jun 07, 2012 24.09 24.17 23.14 23.23 11,725,976 -0.57(-2.38%)
Jun 06, 2012 23.51 23.80 23.50 23.80 7,309,458 +0.51(+2.19%)
Jun 05, 2012 23.14 23.35 22.88 23.29 5,741,568 +0.10(+0.44%)
Jun 04, 2012 23.53 23.53 22.84 23.19 8,860,034 -0.27(-1.17%)
Jun 01, 2012 23.66 23.89 23.35 23.46 10,157,321 -0.76(-3.15%)
May 31, 2012 24.48 24.56 24.01 24.22 10,931,904 -0.16(-0.65%)
May 30, 2012 24.27 24.60 24.04 24.38 12,401,684 -0.44(-1.77%)
May 29, 2012 24.27 24.86 24.26 24.82 10,111,354 +0.78(+3.26%)
May 25, 2012 24.11 24.32 23.92 24.04 6,107,144 -0.17(-0.68%)
May 24, 2012 23.74 24.23 23.66 24.20 10,606,808 +0.62(+2.62%)
May 23, 2012 23.10 23.62 22.78 23.59 8,100,213 +0.37(+1.59%)
May 22, 2012 23.17 23.39 23.01 23.22 6,558,024 +0.12(+0.52%)
May 21, 2012 22.51 23.14 22.40 23.10 12,961,573 +0.66(+2.95%)
May 18, 2012 22.58 22.86 22.29 22.43 14,564,945 -0.12(-0.54%)
May 17, 2012 23.80 24.11 22.56 22.56 12,302,401 -1.18(-4.99%)
May 16, 2012 23.66 23.85 23.48 23.74 8,729,992 +0.18(+0.76%)
May 15, 2012 23.35 24.00 23.28 23.56 11,477,392 +0.21(+0.90%)
May 14, 2012 23.87 23.99 23.31 23.35 9,037,717 -0.83(-3.42%)
May 11, 2012 23.96 24.44 23.91 24.18 8,411,457 +0.10(+0.40%)
May 10, 2012 24.41 24.51 23.83 24.08 11,953,534 -0.14(-0.58%)
May 09, 2012 23.88 24.64 23.57 24.22 25,839,328 -0.93(-3.70%)
May 08, 2012 25.55 25.56 24.41 25.15 16,958,274 -0.50(-1.94%)
May 07, 2012 25.97 26.22 25.61 25.65 9,349,759 -0.52(-1.99%)
May 04, 2012 26.33 26.42 25.96 26.17 7,638,162 -0.28(-1.06%)
May 03, 2012 25.85 26.48 25.66 26.45 14,572,750 +0.18(+0.68%)
May 02, 2012 26.31 26.85 26.23 26.27 13,780,594 -0.11(-0.41%)
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.