Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.62 25.66 25.24 25.55 4,760,041 -0.16(-0.63%)
Jul 30, 2012 25.73 25.89 25.55 25.71 3,388,760 +0.02(+0.07%)
Jul 27, 2012 25.57 25.81 25.45 25.69 4,847,782 +0.21(+0.83%)
Jul 26, 2012 25.51 25.79 25.17 25.48 3,765,643 +0.28(+1.11%)
Jul 25, 2012 25.47 25.58 25.05 25.20 3,681,707 -0.19(-0.76%)
Jul 24, 2012 25.63 25.68 25.17 25.39 4,093,585 -0.29(-1.14%)
Jul 23, 2012 25.32 25.80 25.16 25.69 5,373,758 -0.06(-0.22%)
Jul 20, 2012 26.17 26.17 25.51 25.74 5,806,822 -0.34(-1.29%)
Jul 19, 2012 24.92 26.16 24.85 26.08 14,223,977 +1.82(+7.48%)
Jul 18, 2012 23.96 24.47 23.78 24.26 5,685,663 +0.22(+0.93%)
Jul 17, 2012 23.86 24.12 23.86 24.04 4,508,110 +0.22(+0.93%)
Jul 16, 2012 23.75 24.04 23.72 23.82 2,907,931 -0.11(-0.48%)
Jul 13, 2012 23.50 24.00 23.36 23.93 3,197,739 +0.64(+2.76%)
Jul 12, 2012 23.04 23.46 22.88 23.29 4,252,398 +0.07(+0.31%)
Jul 11, 2012 23.49 23.49 22.82 23.22 6,553,252 -0.27(-1.13%)
Jul 10, 2012 23.63 24.17 23.36 23.48 7,629,955 +0.55(+2.42%)
Jul 09, 2012 23.12 23.25 22.79 22.93 6,254,251 -0.17(-0.74%)
Jul 06, 2012 22.93 23.10 22.82 23.10 13,342,871 +0.03(+0.11%)
Jul 05, 2012 22.63 23.16 22.50 23.07 11,695,546 +0.60(+2.69%)
Jul 03, 2012 22.48 22.72 22.16 22.47 4,726,834 -0.10(-0.44%)
Jul 02, 2012 22.83 22.87 22.47 22.57 9,540,315 -0.27(-1.16%)
Jun 29, 2012 23.26 23.53 22.66 22.83 13,660,819 -0.09(-0.41%)
Jun 28, 2012 23.59 23.63 22.68 22.93 7,216,114 -0.78(-3.27%)
Jun 27, 2012 23.71 23.96 23.45 23.70 3,058,942 -0.02(-0.09%)
Jun 26, 2012 24.11 24.18 23.65 23.72 4,183,318 -0.26(-1.07%)
Jun 25, 2012 24.29 24.37 23.91 23.98 5,729,876 -0.58(-2.38%)
Jun 22, 2012 24.17 24.58 23.95 24.56 10,984,726 +0.63(+2.63%)
Jun 21, 2012 24.37 24.51 23.88 23.93 3,812,426 -0.45(-1.84%)
Jun 20, 2012 24.37 24.63 24.13 24.38 4,226,858 +0.01(+0.05%)
Jun 19, 2012 24.37 24.73 24.26 24.37 4,149,690 +0.22(+0.89%)
Jun 18, 2012 23.97 24.22 23.77 24.16 3,406,200 +0.04(+0.18%)
Jun 15, 2012 23.91 24.13 23.72 24.11 4,899,662 +0.20(+0.83%)
Jun 14, 2012 24.78 24.78 23.62 23.91 4,598,516 +0.29(+1.21%)
Jun 13, 2012 23.95 24.10 23.48 23.63 3,737,228 -0.33(-1.36%)
Jun 12, 2012 23.78 24.01 23.55 23.95 2,815,778 +0.33(+1.39%)
Jun 11, 2012 24.09 24.10 23.60 23.62 2,689,015 -0.28(-1.16%)
Jun 08, 2012 23.65 23.91 23.47 23.90 3,640,609 +0.06(+0.27%)
Jun 07, 2012 24.09 24.13 23.60 23.84 3,212,116 -0.04(-0.15%)
Jun 06, 2012 23.78 23.91 23.62 23.87 3,190,521 +0.39(+1.64%)
Jun 05, 2012 23.10 23.55 23.01 23.49 3,033,851 +0.31(+1.34%)
Jun 04, 2012 22.90 23.24 22.72 23.18 4,429,197 +0.31(+1.35%)
Jun 01, 2012 23.49 23.62 22.78 22.87 5,458,415 -1.14(-4.74%)
May 31, 2012 23.95 24.09 23.58 24.01 2,795,145 +0.04(+0.16%)
May 30, 2012 24.19 24.23 23.90 23.97 2,596,859 -0.46(-1.90%)
May 29, 2012 24.16 24.46 23.98 24.43 3,346,963 +0.40(+1.66%)
May 25, 2012 24.12 24.23 23.85 24.03 2,847,867 -0.07(-0.29%)
May 24, 2012 23.89 24.49 23.83 24.10 4,327,237 +0.37(+1.56%)
May 23, 2012 23.67 24.03 23.31 23.73 4,918,617 -0.01(-0.06%)
May 22, 2012 23.49 24.27 23.49 23.75 7,493,581 +0.41(+1.76%)
May 21, 2012 22.89 23.36 22.72 23.34 5,646,626 +0.56(+2.44%)
May 18, 2012 22.84 23.29 22.72 22.78 5,232,899 -0.02(-0.10%)
May 17, 2012 23.46 23.55 22.71 22.80 6,936,739 -0.69(-2.93%)
May 16, 2012 23.51 23.65 23.27 23.49 6,378,882 +0.10(+0.41%)
May 15, 2012 23.56 23.78 23.37 23.39 4,279,908 -0.25(-1.04%)
May 14, 2012 23.38 23.77 23.27 23.64 4,723,921 -0.08(-0.33%)
May 11, 2012 23.65 23.95 23.58 23.72 3,366,821 -0.01(-0.03%)
May 10, 2012 24.13 24.28 23.69 23.72 5,294,263 -0.10(-0.42%)
May 09, 2012 23.82 24.12 23.74 23.82 6,833,211 -0.32(-1.33%)
May 08, 2012 24.72 24.72 23.56 24.15 8,010,302 -0.95(-3.77%)
May 07, 2012 25.14 25.41 25.03 25.09 4,182,642 -0.20(-0.80%)
May 04, 2012 25.94 25.96 25.23 25.30 5,044,559 -0.84(-3.23%)
May 03, 2012 26.47 26.51 26.08 26.14 2,920,399 -0.36(-1.37%)
May 02, 2012 26.08 26.58 26.00 26.50 3,137,286 +0.41(+1.56%)
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.