Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.74 23.01 22.65 22.65 290,382 -0.14(-0.63%)
Jul 30, 2012 23.37 23.48 22.76 22.80 314,519 -0.48(-2.04%)
Jul 27, 2012 22.49 23.36 22.30 23.27 569,393 +0.86(+3.84%)
Jul 26, 2012 22.20 22.43 22.05 22.41 319,137 +0.47(+2.13%)
Jul 25, 2012 22.01 22.09 21.78 21.95 361,798 +0.12(+0.53%)
Jul 24, 2012 22.21 22.22 21.75 21.83 272,542 -0.30(-1.36%)
Jul 23, 2012 22.13 22.36 22.09 22.13 277,011 -0.30(-1.32%)
Jul 20, 2012 22.76 22.83 22.42 22.43 379,803 -0.53(-2.31%)
Jul 19, 2012 23.35 23.38 22.89 22.96 244,127 -0.37(-1.58%)
Jul 18, 2012 23.43 23.45 23.20 23.32 198,035 -0.09(-0.36%)
Jul 17, 2012 23.35 23.57 23.33 23.41 459,274 +0.08(+0.35%)
Jul 16, 2012 22.95 23.38 22.87 23.33 353,011 +0.35(+1.52%)
Jul 13, 2012 22.91 23.02 22.85 22.98 614,071 +0.07(+0.29%)
Jul 12, 2012 22.64 22.98 22.42 22.91 505,071 +0.18(+0.77%)
Jul 11, 2012 22.75 22.84 22.60 22.74 441,987 +0.04(+0.18%)
Jul 10, 2012 22.93 22.95 22.45 22.70 1,084,193 -0.74(-3.16%)
Jul 09, 2012 23.33 23.49 23.24 23.44 414,027 +0.03(+0.13%)
Jul 06, 2012 23.43 23.52 23.27 23.40 161,331 -0.24(-1.01%)
Jul 05, 2012 23.79 23.79 23.56 23.64 281,338 -0.15(-0.62%)
Jul 03, 2012 23.67 23.79 23.53 23.79 307,590 +0.16(+0.66%)
Jul 02, 2012 23.25 23.69 23.00 23.63 1,190,190 +0.42(+1.80%)
Jun 29, 2012 22.24 23.30 21.93 23.22 1,030,223 +1.29(+5.89%)
Jun 28, 2012 19.92 21.92 19.64 21.92 2,003,956 +1.87(+9.33%)
Jun 27, 2012 20.22 20.36 20.03 20.05 321,507 -0.20(-1.00%)
Jun 26, 2012 20.28 20.38 20.21 20.25 460,357 -0.03(-0.13%)
Jun 25, 2012 20.12 20.38 20.04 20.28 349,302 -0.05(-0.24%)
Jun 22, 2012 19.95 20.39 19.84 20.33 638,440 +0.44(+2.19%)
Jun 21, 2012 20.27 20.33 19.76 19.90 368,938 -0.41(-2.03%)
Jun 20, 2012 20.30 20.33 20.13 20.31 288,841 -0.05(-0.26%)
Jun 19, 2012 20.29 20.44 20.19 20.36 329,706 +0.09(+0.46%)
Jun 18, 2012 20.28 20.44 20.16 20.27 352,262 -0.19(-0.94%)
Jun 15, 2012 20.21 20.68 20.15 20.46 467,439 +0.26(+1.31%)
Jun 14, 2012 20.20 20.39 20.08 20.20 432,032 +0.04(+0.20%)
Jun 13, 2012 20.36 20.43 20.09 20.16 367,068 -0.26(-1.25%)
Jun 12, 2012 20.40 20.51 20.23 20.41 316,429 +0.01(+0.04%)
Jun 11, 2012 20.68 20.95 20.36 20.40 464,082 -0.17(-0.81%)
Jun 08, 2012 20.27 20.72 20.20 20.57 362,623 +0.24(+1.19%)
Jun 07, 2012 20.55 20.64 20.31 20.33 472,453 -0.07(-0.33%)
Jun 06, 2012 20.07 20.43 20.07 20.39 292,562 +0.40(+2.00%)
Jun 05, 2012 19.94 20.00 19.68 19.99 310,457 -0.04(-0.22%)
Jun 04, 2012 20.04 20.16 19.87 20.04 305,290 +0.09(+0.43%)
Jun 01, 2012 20.08 20.30 19.91 19.95 397,012 -0.46(-2.26%)
May 31, 2012 20.49 20.55 20.22 20.42 446,844 -0.14(-0.68%)
May 30, 2012 20.65 20.71 20.45 20.56 256,782 -0.27(-1.31%)
May 29, 2012 20.74 20.93 20.60 20.83 225,828 +0.18(+0.87%)
May 25, 2012 20.89 20.97 20.56 20.65 282,194 -0.18(-0.86%)
May 24, 2012 20.88 20.95 20.63 20.83 297,044 -0.09(-0.41%)
May 23, 2012 20.65 20.93 20.47 20.91 254,403 +0.09(+0.45%)
May 22, 2012 20.77 20.87 20.66 20.82 341,863 +0.03(+0.13%)
May 21, 2012 20.65 20.90 20.42 20.79 450,908 +0.14(+0.70%)
May 18, 2012 20.72 20.95 20.57 20.65 395,681 -0.13(-0.63%)
May 17, 2012 21.05 21.06 20.77 20.78 352,178 -0.21(-1.00%)
May 16, 2012 21.17 21.17 20.83 20.99 435,433 -0.10(-0.49%)
May 15, 2012 20.98 21.17 20.95 21.09 671,186 +0.19(+0.92%)
May 14, 2012 20.88 21.04 20.85 20.90 330,818 -0.14(-0.68%)
May 11, 2012 20.97 21.08 20.87 21.04 408,026 +0.00(+0.00%)
May 10, 2012 20.95 21.09 20.81 21.04 457,176 +0.13(+0.60%)
May 09, 2012 20.84 21.00 20.79 20.92 436,874 -0.13(-0.62%)
May 08, 2012 20.90 21.11 20.84 21.05 483,222 +0.06(+0.30%)
May 07, 2012 20.81 21.01 20.68 20.99 668,619 +0.07(+0.34%)
May 04, 2012 20.49 21.08 20.48 20.91 1,031,387 +0.26(+1.26%)
May 03, 2012 19.99 20.91 19.82 20.65 835,003 +0.83(+4.20%)
May 02, 2012 19.58 19.84 19.52 19.82 255,611 +0.09(+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.