Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.95 20.95 20.65 20.84 2,898,439 +0.44(+2.16%)
Jun 28, 2012 20.05 20.42 19.83 20.40 3,396,036 +0.12(+0.57%)
Jun 27, 2012 20.13 20.30 19.95 20.29 3,136,689 +0.18(+0.91%)
Jun 26, 2012 19.96 20.23 19.78 20.10 2,997,487 +0.29(+1.47%)
Jun 25, 2012 20.24 20.29 19.76 19.81 3,225,179 -0.74(-3.60%)
Jun 22, 2012 20.31 20.65 20.16 20.55 2,984,428 +0.35(+1.71%)
Jun 21, 2012 20.57 20.75 20.18 20.21 4,697,268 -0.31(-1.49%)
Jun 20, 2012 20.57 20.63 20.16 20.51 3,115,637 -0.01(-0.07%)
Jun 19, 2012 20.29 20.67 20.26 20.52 2,734,808 +0.39(+1.96%)
Jun 18, 2012 20.26 20.35 20.08 20.13 2,052,558 -0.20(-1.00%)
Jun 15, 2012 20.20 20.36 20.00 20.33 3,251,119 +0.24(+1.22%)
Jun 14, 2012 19.69 20.18 19.69 20.09 2,589,823 +0.43(+2.21%)
Jun 13, 2012 19.73 19.98 19.57 19.66 2,838,315 -0.11(-0.55%)
Jun 12, 2012 19.33 19.77 19.18 19.76 4,495,046 +0.51(+2.63%)
Jun 11, 2012 20.09 20.15 19.24 19.26 3,425,205 -0.66(-3.29%)
Jun 08, 2012 19.41 19.91 19.30 19.91 2,463,611 +0.37(+1.90%)
Jun 07, 2012 19.54 19.85 19.49 19.54 3,325,450 +0.23(+1.19%)
Jun 06, 2012 19.22 19.38 19.08 19.31 5,017,569 +0.28(+1.45%)
Jun 05, 2012 19.14 19.34 18.93 19.04 4,937,973 +0.14(+0.75%)
Jun 04, 2012 19.41 19.47 18.83 18.89 4,882,546 -0.47(-2.44%)
Jun 01, 2012 20.04 20.08 19.35 19.37 5,121,718 -1.17(-5.72%)
May 31, 2012 20.29 20.76 20.10 20.54 3,560,891 +0.24(+1.20%)
May 30, 2012 20.68 20.70 20.21 20.30 4,064,385 -0.66(-3.16%)
May 29, 2012 20.72 20.99 20.68 20.96 3,186,220 +0.43(+2.11%)
May 25, 2012 20.41 20.76 20.40 20.53 3,025,944 +0.11(+0.56%)
May 24, 2012 20.26 20.43 19.97 20.41 3,978,741 +0.22(+1.07%)
May 23, 2012 19.88 20.26 19.73 20.20 2,910,061 +0.17(+0.84%)
May 22, 2012 19.95 20.30 19.84 20.03 3,798,518 +0.17(+0.85%)
May 21, 2012 19.85 20.04 19.65 19.86 4,791,694 +0.11(+0.55%)
May 18, 2012 20.20 20.32 19.68 19.75 5,958,658 -0.38(-1.88%)
May 17, 2012 20.25 20.42 20.03 20.13 4,198,189 -0.14(-0.70%)
May 16, 2012 20.56 20.81 20.26 20.27 2,328,189 -0.10(-0.50%)
May 15, 2012 20.61 20.84 20.34 20.37 3,054,449 -0.24(-1.15%)
May 14, 2012 20.95 21.08 20.61 20.61 3,375,826 -0.67(-3.14%)
May 11, 2012 21.11 21.45 20.95 21.28 4,136,820 -0.06(-0.28%)
May 10, 2012 21.44 21.61 21.25 21.34 2,443,708 +0.16(+0.73%)
May 09, 2012 20.90 21.32 20.78 21.18 3,451,392 -0.03(-0.16%)
May 08, 2012 21.36 21.42 20.98 21.22 3,823,070 -0.28(-1.32%)
May 07, 2012 21.31 21.78 21.31 21.50 2,612,019 +0.05(+0.22%)
May 04, 2012 21.63 21.72 21.30 21.45 3,781,064 -0.38(-1.73%)
May 03, 2012 21.95 22.07 21.73 21.83 3,237,138 -0.09(-0.43%)
May 02, 2012 21.84 21.98 21.51 21.93 3,727,235 -0.07(-0.34%)
May 01, 2012 21.67 22.20 21.62 22.00 3,151,108 +0.38(+1.75%)
Apr 30, 2012 21.85 21.90 21.47 21.62 2,998,434 -0.33(-1.51%)
Apr 27, 2012 21.89 22.01 21.58 21.95 2,580,911 +0.08(+0.37%)
Apr 26, 2012 21.59 21.87 21.47 21.87 2,711,112 +0.24(+1.09%)
Apr 25, 2012 21.69 21.88 21.41 21.63 4,133,231 +0.11(+0.53%)
Apr 24, 2012 21.27 21.61 21.22 21.52 3,175,223 +0.31(+1.46%)
Apr 23, 2012 21.05 21.34 20.99 21.21 2,445,999 -0.13(-0.60%)
Apr 20, 2012 21.62 21.70 21.30 21.34 3,078,049 -0.03(-0.13%)
Apr 19, 2012 21.29 21.68 21.13 21.36 5,073,775 +0.10(+0.48%)
Apr 18, 2012 21.13 21.50 21.07 21.26 6,376,867 -0.31(-1.44%)
Apr 17, 2012 21.93 22.07 21.29 21.57 8,248,821 +0.74(+3.53%)
Apr 16, 2012 20.83 21.01 20.55 20.84 4,950,458 +0.21(+1.02%)
Apr 13, 2012 21.11 21.14 20.62 20.63 5,189,682 -0.54(-2.55%)
Apr 12, 2012 20.78 21.23 20.74 21.17 3,937,424 +0.47(+2.25%)
Apr 11, 2012 20.70 20.93 20.64 20.70 5,022,994 +0.18(+0.89%)
Apr 10, 2012 21.02 21.10 20.51 20.52 4,691,793 -0.53(-2.50%)
Apr 09, 2012 20.74 21.17 20.73 21.05 4,371,802 -0.36(-1.67%)
Apr 05, 2012 21.26 21.66 21.09 21.41 3,469,282 -0.22(-1.00%)
Apr 04, 2012 21.72 21.80 21.49 21.62 4,079,776 -0.36(-1.63%)
Apr 03, 2012 21.80 22.01 21.55 21.98 5,695,557 +0.18(+0.80%)
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.