Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 22.52 22.90 22.09 22.11 1,871,207 -0.56(-2.45%)
Jul 30, 2012 23.73 24.09 22.61 22.67 2,289,666 -0.19(-0.81%)
Jul 27, 2012 22.28 23.04 22.04 22.85 2,014,698 +0.84(+3.83%)
Jul 26, 2012 24.07 24.98 19.72 22.01 4,837,816 +2.70(+13.96%)
Jul 25, 2012 19.46 19.73 19.04 19.31 1,980,462 +0.01(+0.04%)
Jul 24, 2012 19.66 19.68 18.96 19.31 2,466,547 -0.31(-1.59%)
Jul 23, 2012 18.98 19.73 18.61 19.62 1,489,829 -0.15(-0.77%)
Jul 20, 2012 20.30 20.33 19.76 19.77 1,579,461 -0.78(-3.81%)
Jul 19, 2012 20.34 20.78 20.27 20.55 1,847,511 +0.03(+0.16%)
Jul 18, 2012 19.93 20.55 19.90 20.52 1,346,066 +0.50(+2.48%)
Jul 17, 2012 19.90 20.05 19.47 20.02 1,106,132 +0.32(+1.63%)
Jul 16, 2012 19.79 19.85 19.34 19.70 1,844,725 -0.11(-0.55%)
Jul 13, 2012 19.80 20.01 19.77 19.81 1,555,416 +0.11(+0.56%)
Jul 12, 2012 19.90 20.16 19.62 19.70 2,183,733 -0.54(-2.66%)
Jul 11, 2012 20.45 20.54 20.08 20.24 1,121,292 -0.15(-0.74%)
Jul 10, 2012 21.18 21.39 20.20 20.39 2,120,249 -0.66(-3.12%)
Jul 09, 2012 20.89 21.09 20.64 21.05 1,346,236 +0.13(+0.60%)
Jul 06, 2012 20.89 21.13 20.77 20.92 1,142,092 -0.34(-1.59%)
Jul 05, 2012 21.30 21.48 21.11 21.26 1,241,774 -0.16(-0.75%)
Jul 03, 2012 20.90 21.51 20.79 21.42 885,540 +0.60(+2.87%)
Jul 02, 2012 20.82 21.03 20.50 20.82 2,006,876 +0.00(+0.00%)
Jun 29, 2012 20.74 20.90 20.30 20.82 2,636,361 +0.75(+3.74%)
Jun 28, 2012 19.53 20.14 19.53 20.07 1,565,671 +0.29(+1.49%)
Jun 27, 2012 19.62 19.90 19.33 19.78 2,019,804 +0.35(+1.82%)
Jun 26, 2012 19.51 19.58 19.15 19.42 2,527,251 -0.03(-0.17%)
Jun 25, 2012 19.75 19.90 19.39 19.46 2,025,911 -0.59(-2.94%)
Jun 22, 2012 20.43 20.45 19.83 20.05 2,913,400 -0.11(-0.54%)
Jun 21, 2012 21.57 21.70 20.13 20.16 2,229,910 -1.31(-6.12%)
Jun 20, 2012 21.96 22.00 21.27 21.47 1,784,845 -0.56(-2.53%)
Jun 19, 2012 21.62 22.15 21.56 22.03 2,697,746 +0.62(+2.91%)
Jun 18, 2012 21.07 21.46 20.93 21.40 1,438,522 +0.13(+0.63%)
Jun 15, 2012 21.36 21.49 21.03 21.27 1,235,032 -0.02(-0.08%)
Jun 14, 2012 20.71 21.45 20.66 21.29 1,872,619 +0.58(+2.81%)
Jun 13, 2012 21.21 21.26 20.59 20.70 1,269,944 -0.62(-2.92%)
Jun 12, 2012 21.16 21.45 20.88 21.33 1,645,631 +0.34(+1.60%)
Jun 11, 2012 22.00 22.18 20.98 20.99 2,106,140 -0.66(-3.07%)
Jun 08, 2012 21.41 21.71 21.05 21.66 1,599,757 +0.12(+0.55%)
Jun 07, 2012 22.07 22.51 21.50 21.54 3,527,737 -0.05(-0.23%)
Jun 06, 2012 20.74 21.59 20.50 21.59 2,329,986 +1.15(+5.64%)
Jun 05, 2012 19.71 20.52 19.71 20.44 2,012,103 +0.53(+2.66%)
Jun 04, 2012 20.34 20.43 19.75 19.91 2,357,136 -0.37(-1.82%)
Jun 01, 2012 20.65 20.92 20.26 20.28 2,600,672 -1.14(-5.34%)
May 31, 2012 21.57 21.62 20.84 21.42 2,196,712 -0.08(-0.35%)
May 30, 2012 22.23 22.24 21.18 21.50 2,828,345 -1.19(-5.23%)
May 29, 2012 22.35 23.01 22.25 22.68 1,868,679 +0.68(+3.10%)
May 25, 2012 22.24 22.31 21.90 22.00 1,071,298 -0.24(-1.10%)
May 24, 2012 22.19 22.26 21.82 22.24 1,674,484 +0.18(+0.80%)
May 23, 2012 21.98 22.18 21.46 22.07 2,216,280 -0.19(-0.83%)
May 22, 2012 22.77 22.82 22.07 22.25 2,021,548 -0.46(-2.04%)
May 21, 2012 22.20 22.82 22.00 22.72 1,747,300 +0.61(+2.78%)
May 18, 2012 22.71 22.78 22.05 22.10 1,540,789 -0.49(-2.16%)
May 17, 2012 23.15 23.27 22.59 22.59 2,960,906 -0.57(-2.47%)
May 16, 2012 23.85 24.21 23.14 23.16 2,976,050 -0.41(-1.75%)
May 15, 2012 24.14 24.35 23.51 23.57 2,296,999 -0.58(-2.40%)
May 14, 2012 24.62 24.64 24.14 24.15 2,557,549 -0.94(-3.75%)
May 11, 2012 24.89 25.49 24.78 25.10 2,824,971 -0.08(-0.30%)
May 10, 2012 25.62 25.73 25.07 25.17 2,813,436 -0.13(-0.53%)
May 09, 2012 25.25 25.57 25.08 25.31 3,654,165 -0.43(-1.67%)
May 08, 2012 25.03 25.87 24.40 25.73 4,251,420 +0.40(+1.59%)
May 07, 2012 25.39 25.65 25.04 25.33 2,128,589 -0.10(-0.40%)
May 04, 2012 26.50 26.72 25.23 25.43 6,545,385 -1.34(-5.00%)
May 03, 2012 28.27 28.28 26.62 26.77 3,720,071 -1.58(-5.58%)
May 02, 2012 28.32 28.46 27.98 28.35 1,661,251 -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.