Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.53 22.91 22.09 22.12 1,870,773 -0.56(-2.45%)
Jul 30, 2012 23.73 24.10 22.61 22.67 2,289,135 -0.19(-0.81%)
Jul 27, 2012 22.28 23.05 22.04 22.86 2,014,231 +0.84(+3.83%)
Jul 26, 2012 24.08 24.99 19.72 22.02 4,836,695 +2.70(+13.96%)
Jul 25, 2012 19.46 19.74 19.05 19.32 1,980,003 +0.01(+0.04%)
Jul 24, 2012 19.66 19.68 18.96 19.31 2,465,975 -0.31(-1.59%)
Jul 23, 2012 18.98 19.73 18.62 19.62 1,489,483 -0.15(-0.77%)
Jul 20, 2012 20.30 20.34 19.76 19.77 1,579,095 -0.78(-3.81%)
Jul 19, 2012 20.35 20.78 20.28 20.56 1,847,082 +0.03(+0.16%)
Jul 18, 2012 19.93 20.56 19.90 20.52 1,345,754 +0.50(+2.48%)
Jul 17, 2012 19.90 20.05 19.48 20.03 1,105,876 +0.32(+1.63%)
Jul 16, 2012 19.79 19.86 19.34 19.71 1,844,298 -0.11(-0.55%)
Jul 13, 2012 19.81 20.02 19.77 19.82 1,555,055 +0.11(+0.56%)
Jul 12, 2012 19.91 20.17 19.62 19.71 2,183,227 -0.54(-2.66%)
Jul 11, 2012 20.46 20.54 20.09 20.25 1,121,032 -0.15(-0.74%)
Jul 10, 2012 21.19 21.39 20.20 20.40 2,119,757 -0.66(-3.12%)
Jul 09, 2012 20.89 21.10 20.65 21.05 1,345,924 +0.13(+0.60%)
Jul 06, 2012 20.89 21.13 20.77 20.93 1,141,827 -0.34(-1.59%)
Jul 05, 2012 21.31 21.48 21.11 21.27 1,241,486 -0.16(-0.75%)
Jul 03, 2012 20.90 21.52 20.79 21.43 885,335 +0.60(+2.87%)
Jul 02, 2012 20.83 21.04 20.51 20.83 2,006,411 +0.00(+0.00%)
Jun 29, 2012 20.74 20.90 20.30 20.83 2,635,750 +0.75(+3.74%)
Jun 28, 2012 19.54 20.14 19.54 20.08 1,565,308 +0.29(+1.49%)
Jun 27, 2012 19.62 19.90 19.34 19.78 2,019,336 +0.35(+1.82%)
Jun 26, 2012 19.51 19.59 19.16 19.43 2,526,665 -0.03(-0.17%)
Jun 25, 2012 19.76 19.91 19.40 19.46 2,025,442 -0.59(-2.94%)
Jun 22, 2012 20.44 20.46 19.83 20.05 2,912,725 -0.11(-0.54%)
Jun 21, 2012 21.58 21.70 20.14 20.16 2,229,393 -1.31(-6.12%)
Jun 20, 2012 21.96 22.01 21.27 21.48 1,784,432 -0.56(-2.52%)
Jun 19, 2012 21.63 22.16 21.56 22.03 2,697,121 +0.62(+2.91%)
Jun 18, 2012 21.07 21.47 20.94 21.41 1,438,188 +0.13(+0.63%)
Jun 15, 2012 21.37 21.49 21.04 21.27 1,234,746 -0.02(-0.08%)
Jun 14, 2012 20.72 21.46 20.67 21.29 1,872,185 +0.58(+2.81%)
Jun 13, 2012 21.21 21.26 20.60 20.71 1,269,649 -0.62(-2.92%)
Jun 12, 2012 21.16 21.46 20.89 21.33 1,645,250 +0.34(+1.60%)
Jun 11, 2012 22.01 22.18 20.99 21.00 2,105,651 -0.66(-3.07%)
Jun 08, 2012 21.42 21.71 21.05 21.66 1,599,386 +0.12(+0.55%)
Jun 07, 2012 22.07 22.52 21.51 21.54 3,526,919 -0.05(-0.23%)
Jun 06, 2012 20.74 21.59 20.51 21.59 2,329,445 +1.15(+5.64%)
Jun 05, 2012 19.72 20.53 19.72 20.44 2,011,636 +0.53(+2.66%)
Jun 04, 2012 20.34 20.43 19.75 19.91 2,356,589 -0.37(-1.82%)
Jun 01, 2012 20.66 20.92 20.26 20.28 2,600,069 -1.14(-5.34%)
May 31, 2012 21.58 21.63 20.84 21.43 2,196,203 -0.08(-0.35%)
May 30, 2012 22.23 22.24 21.18 21.50 2,827,689 -1.19(-5.23%)
May 29, 2012 22.35 23.01 22.26 22.69 1,868,245 +0.68(+3.10%)
May 25, 2012 22.24 22.32 21.90 22.01 1,071,050 -0.24(-1.10%)
May 24, 2012 22.19 22.27 21.82 22.25 1,674,096 +0.18(+0.80%)
May 23, 2012 21.99 22.18 21.47 22.07 2,215,766 -0.18(-0.83%)
May 22, 2012 22.77 22.83 22.07 22.26 2,021,079 -0.46(-2.04%)
May 21, 2012 22.21 22.83 22.01 22.72 1,746,895 +0.61(+2.78%)
May 18, 2012 22.71 22.79 22.05 22.11 1,540,431 -0.49(-2.16%)
May 17, 2012 23.16 23.28 22.59 22.59 2,960,219 -0.57(-2.47%)
May 16, 2012 23.86 24.22 23.15 23.17 2,975,360 -0.41(-1.75%)
May 15, 2012 24.15 24.35 23.52 23.58 2,296,466 -0.58(-2.40%)
May 14, 2012 24.63 24.65 24.15 24.16 2,556,956 -0.94(-3.75%)
May 11, 2012 24.90 25.50 24.78 25.10 2,824,316 -0.08(-0.30%)
May 10, 2012 25.63 25.74 25.08 25.18 2,812,783 -0.13(-0.53%)
May 09, 2012 25.26 25.57 25.08 25.31 3,653,318 -0.43(-1.67%)
May 08, 2012 25.03 25.87 24.40 25.74 4,250,434 +0.40(+1.59%)
May 07, 2012 25.40 25.66 25.05 25.34 2,128,096 -0.10(-0.40%)
May 04, 2012 26.51 26.72 25.24 25.44 6,543,867 -1.34(-5.00%)
May 03, 2012 28.27 28.29 26.62 26.77 3,719,208 -1.58(-5.58%)
May 02, 2012 28.32 28.47 27.99 28.36 1,660,866 -0.23(-0.79%)
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.