Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.38 23.65 22.63 22.96 14,939,384 -0.53(-2.24%)
Jul 30, 2012 23.38 23.69 23.20 23.49 7,747,005 +0.08(+0.33%)
Jul 27, 2012 23.03 23.53 22.95 23.41 8,973,528 +0.62(+2.70%)
Jul 26, 2012 22.51 22.88 22.37 22.79 8,192,454 +0.67(+3.01%)
Jul 25, 2012 22.13 22.47 22.06 22.13 7,693,177 +0.07(+0.32%)
Jul 24, 2012 22.47 22.57 21.82 22.06 14,659,041 -0.38(-1.71%)
Jul 23, 2012 22.35 22.56 22.12 22.44 7,611,107 -0.37(-1.60%)
Jul 20, 2012 22.62 23.00 22.37 22.81 11,515,160 +0.07(+0.31%)
Jul 19, 2012 22.37 22.74 22.22 22.74 8,552,189 +0.44(+1.95%)
Jul 18, 2012 21.78 22.41 21.65 22.30 11,151,192 +0.40(+1.81%)
Jul 17, 2012 21.79 22.04 21.71 21.90 14,367,390 +0.17(+0.80%)
Jul 16, 2012 21.47 21.74 21.13 21.73 7,958,056 +0.18(+0.83%)
Jul 13, 2012 21.11 21.67 21.10 21.55 6,056,696 +0.52(+2.47%)
Jul 12, 2012 21.08 21.19 20.70 21.03 9,766,097 -0.21(-0.97%)
Jul 11, 2012 22.12 22.17 21.14 21.24 14,651,343 -0.92(-4.16%)
Jul 10, 2012 22.00 22.44 21.98 22.16 12,139,000 +0.25(+1.14%)
Jul 09, 2012 21.80 22.06 21.79 21.91 6,689,176 +0.11(+0.50%)
Jul 06, 2012 21.66 21.92 21.52 21.80 7,345,647 -0.15(-0.70%)
Jul 05, 2012 21.39 22.37 21.35 21.96 16,249,867 +0.58(+2.73%)
Jul 03, 2012 21.57 21.69 21.21 21.37 7,826,984 -0.34(-1.56%)
Jul 02, 2012 22.01 22.13 21.68 21.71 7,496,583 -0.29(-1.34%)
Jun 29, 2012 22.00 22.20 21.62 22.01 10,497,469 +0.58(+2.69%)
Jun 28, 2012 21.13 21.61 20.95 21.43 12,477,344 +0.20(+0.94%)
Jun 27, 2012 21.46 21.61 21.01 21.23 15,739,522 -0.68(-3.10%)
Jun 26, 2012 21.75 22.03 21.48 21.91 9,806,974 +0.24(+1.12%)
Jun 25, 2012 21.36 21.74 21.24 21.67 9,363,103 +0.03(+0.12%)
Jun 22, 2012 22.49 22.51 21.63 21.64 19,852,426 -0.73(-3.26%)
Jun 21, 2012 23.74 23.74 22.31 22.37 14,091,769 -1.33(-5.60%)
Jun 20, 2012 23.88 23.91 23.30 23.70 6,212,087 -0.12(-0.48%)
Jun 19, 2012 23.54 23.84 23.23 23.81 7,876,931 +0.36(+1.53%)
Jun 18, 2012 23.03 23.51 22.77 23.45 7,758,334 +0.35(+1.53%)
Jun 15, 2012 23.17 23.19 22.89 23.10 7,511,123 +0.15(+0.67%)
Jun 14, 2012 22.67 23.22 22.57 22.95 11,352,464 +0.49(+2.17%)
Jun 13, 2012 23.48 23.49 22.31 22.46 20,032,190 -1.06(-4.52%)
Jun 12, 2012 23.31 23.61 23.22 23.52 6,947,499 +0.36(+1.54%)
Jun 11, 2012 23.98 24.05 23.16 23.17 6,722,817 -0.54(-2.28%)
Jun 08, 2012 23.18 23.93 23.18 23.71 7,633,578 +0.46(+1.97%)
Jun 07, 2012 24.11 24.19 23.16 23.25 11,715,833 -0.57(-2.38%)
Jun 06, 2012 23.53 23.82 23.52 23.82 7,303,135 +0.51(+2.19%)
Jun 05, 2012 23.16 23.37 22.90 23.31 5,736,601 +0.10(+0.44%)
Jun 04, 2012 23.55 23.55 22.86 23.21 8,852,370 -0.27(-1.17%)
Jun 01, 2012 23.68 23.91 23.37 23.48 10,148,535 -0.76(-3.15%)
May 31, 2012 24.51 24.58 24.03 24.24 10,922,448 -0.16(-0.65%)
May 30, 2012 24.30 24.62 24.06 24.40 12,390,957 -0.44(-1.77%)
May 29, 2012 24.30 24.88 24.28 24.84 10,102,608 +0.78(+3.26%)
May 25, 2012 24.13 24.34 23.94 24.06 6,101,861 -0.17(-0.68%)
May 24, 2012 23.76 24.25 23.68 24.23 10,597,633 +0.62(+2.62%)
May 23, 2012 23.12 23.64 22.80 23.61 8,093,207 +0.37(+1.59%)
May 22, 2012 23.19 23.41 23.03 23.24 6,552,351 +0.12(+0.52%)
May 21, 2012 22.53 23.16 22.42 23.12 12,950,361 +0.66(+2.95%)
May 18, 2012 22.60 22.88 22.31 22.45 14,552,347 -0.12(-0.54%)
May 17, 2012 23.82 24.13 22.58 22.58 12,291,759 -1.19(-4.99%)
May 16, 2012 23.68 23.88 23.50 23.76 8,722,441 +0.18(+0.76%)
May 15, 2012 23.37 24.02 23.30 23.58 11,467,464 +0.21(+0.90%)
May 14, 2012 23.89 24.02 23.33 23.37 9,029,900 -0.83(-3.42%)
May 11, 2012 23.98 24.46 23.93 24.20 8,404,181 +0.10(+0.40%)
May 10, 2012 24.44 24.53 23.85 24.10 11,943,194 -0.14(-0.58%)
May 09, 2012 23.90 24.67 23.59 24.24 25,816,978 -0.93(-3.70%)
May 08, 2012 25.57 25.58 24.43 25.18 16,943,606 -0.50(-1.94%)
May 07, 2012 26.00 26.25 25.63 25.67 9,341,671 -0.52(-1.99%)
May 04, 2012 26.35 26.44 25.98 26.19 7,631,555 -0.28(-1.06%)
May 03, 2012 25.87 26.50 25.68 26.48 14,560,145 +0.18(+0.68%)
May 02, 2012 26.33 26.87 26.25 26.30 13,768,674 -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.