Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.71 21.18 20.33 21.08 725,117 +0.68(+3.33%)
Jun 28, 2012 21.05 21.34 20.14 20.40 710,494 -0.86(-4.05%)
Jun 27, 2012 22.19 22.32 21.06 21.26 822,821 -0.96(-4.32%)
Jun 26, 2012 22.47 22.61 21.46 22.22 884,075 -0.22(-0.98%)
Jun 25, 2012 23.24 23.24 22.34 22.44 482,180 -0.94(-4.02%)
Jun 22, 2012 23.22 23.82 23.16 23.38 885,767 +0.65(+2.86%)
Jun 21, 2012 23.85 23.88 22.66 22.73 696,071 -1.06(-4.46%)
Jun 20, 2012 24.39 24.52 23.56 23.79 513,526 -0.61(-2.50%)
Jun 19, 2012 24.35 24.90 24.28 24.40 709,203 +0.19(+0.78%)
Jun 18, 2012 23.51 24.32 23.37 24.21 475,720 +0.59(+2.50%)
Jun 15, 2012 23.55 23.76 23.42 23.62 475,970 +0.16(+0.68%)
Jun 14, 2012 23.39 23.80 23.09 23.46 812,233 +0.02(+0.09%)
Jun 13, 2012 23.41 23.87 22.95 23.44 835,469 -0.05(-0.21%)
Jun 12, 2012 22.93 23.54 22.79 23.49 977,329 +0.60(+2.62%)
Jun 11, 2012 22.87 23.51 22.80 22.89 1,241,318 +0.08(+0.35%)
Jun 08, 2012 21.46 22.91 21.18 22.81 963,737 +1.31(+6.09%)
Jun 07, 2012 21.52 21.66 20.38 21.50 2,045,395 +0.68(+3.27%)
Jun 06, 2012 21.30 22.00 20.51 20.82 2,038,539 +0.62(+3.07%)
Jun 05, 2012 19.59 20.33 19.23 20.20 1,622,115 +0.52(+2.64%)
Jun 04, 2012 19.72 20.16 18.91 19.68 1,096,335 -0.13(-0.66%)
Jun 01, 2012 21.62 21.68 19.52 19.81 4,942,170 -2.06(-9.42%)
May 31, 2012 22.31 22.49 20.72 21.87 2,489,167 -0.51(-2.28%)
May 30, 2012 23.73 23.73 22.30 22.38 1,890,185 -1.61(-6.71%)
May 29, 2012 24.80 24.80 23.85 23.99 1,166,884 -0.40(-1.64%)
May 25, 2012 23.30 25.04 23.22 24.39 1,449,434 +1.14(+4.90%)
May 24, 2012 22.89 23.43 22.75 23.25 610,058 +0.44(+1.93%)
May 23, 2012 22.11 23.07 21.89 22.81 734,099 +0.60(+2.70%)
May 22, 2012 22.23 22.63 21.97 22.21 447,883 +0.09(+0.41%)
May 21, 2012 21.86 22.37 21.29 22.12 1,640,013 +0.30(+1.37%)
May 18, 2012 22.86 22.99 21.65 21.82 687,880 -1.06(-4.63%)
May 17, 2012 23.27 23.60 22.59 22.88 599,095 -0.43(-1.84%)
May 16, 2012 23.44 23.85 23.15 23.31 608,308 -0.03(-0.13%)
May 15, 2012 23.50 23.75 23.25 23.34 802,950 -0.01(-0.04%)
May 14, 2012 22.92 23.48 22.59 23.35 593,219 +0.33(+1.43%)
May 11, 2012 23.25 24.00 22.90 23.02 768,212 -0.40(-1.71%)
May 10, 2012 24.70 24.72 23.29 23.42 721,356 -1.07(-4.37%)
May 09, 2012 24.55 25.09 23.86 24.49 508,332 -0.46(-1.84%)
May 08, 2012 25.68 25.70 23.54 24.95 722,554 -0.89(-3.44%)
May 07, 2012 25.66 26.05 25.50 25.84 882,044 +0.16(+0.62%)
May 04, 2012 25.70 25.98 25.45 25.68 432,831 -0.14(-0.54%)
May 03, 2012 26.00 26.00 25.47 25.82 644,109 -0.15(-0.58%)
May 02, 2012 26.00 26.16 25.55 25.97 1,164,858 +0.06(+0.23%)
May 01, 2012 25.88 26.27 25.66 25.91 1,051,764 -0.07(-0.27%)
Apr 30, 2012 26.30 26.38 25.60 25.98 641,607 -0.43(-1.63%)
Apr 27, 2012 26.92 27.27 26.02 26.41 401,244 -0.58(-2.15%)
Apr 26, 2012 26.32 27.21 26.30 26.99 487,695 +0.60(+2.27%)
Apr 25, 2012 26.58 26.77 26.00 26.39 491,895 +0.02(+0.08%)
Apr 24, 2012 26.84 26.86 26.04 26.37 345,865 -0.58(-2.15%)
Apr 23, 2012 26.65 27.30 26.50 26.95 684,792 -0.02(-0.07%)
Apr 20, 2012 27.84 27.93 26.70 26.97 932,761 -0.64(-2.32%)
Apr 19, 2012 26.98 27.78 26.74 27.61 1,352,802 +0.78(+2.91%)
Apr 18, 2012 27.00 27.10 26.35 26.83 1,653,919 -0.21(-0.78%)
Apr 17, 2012 28.50 28.77 26.47 27.04 3,414,436 -1.25(-4.42%)
Apr 16, 2012 29.35 29.45 28.05 28.29 783,165 -1.05(-3.56%)
Apr 13, 2012 29.60 29.75 29.10 29.34 665,710 -0.45(-1.53%)
Apr 12, 2012 29.30 29.90 29.05 29.79 467,646 +0.54(+1.85%)
Apr 11, 2012 30.32 30.38 29.13 29.25 860,199 -0.75(-2.50%)
Apr 10, 2012 31.05 31.41 29.60 30.00 862,499 -1.24(-3.97%)
Apr 09, 2012 30.72 31.25 30.52 31.24 778,635 +0.20(+0.64%)
Apr 05, 2012 30.99 31.67 30.85 31.04 402,448 -0.11(-0.35%)
Apr 04, 2012 31.30 31.39 30.85 31.15 823,156 -0.26(-0.83%)
Apr 03, 2012 31.18 31.96 30.62 31.41 1,270,063 +0.72(+2.35%)
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.