Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.92 22.03 21.75 22.01 18,245,142 +0.49(+2.29%)
Jun 28, 2012 21.43 21.61 21.14 21.52 15,013,112 +0.01(+0.03%)
Jun 27, 2012 21.44 21.60 21.28 21.51 12,951,913 +0.22(+1.03%)
Jun 26, 2012 21.24 21.47 21.10 21.29 11,557,162 +0.10(+0.47%)
Jun 25, 2012 21.35 21.42 21.11 21.19 13,470,367 -0.38(-1.77%)
Jun 22, 2012 21.43 21.65 21.38 21.58 14,070,577 +0.33(+1.57%)
Jun 21, 2012 21.72 21.77 21.19 21.24 15,168,538 -0.33(-1.54%)
Jun 20, 2012 21.47 21.65 21.28 21.58 15,669,143 -0.03(-0.13%)
Jun 19, 2012 21.54 21.73 21.47 21.60 11,763,826 +0.16(+0.76%)
Jun 18, 2012 21.29 21.63 21.25 21.44 11,841,449 -0.04(-0.19%)
Jun 15, 2012 21.39 21.48 21.07 21.48 20,878,224 +0.39(+1.84%)
Jun 14, 2012 20.87 21.21 20.81 21.09 18,536,544 +0.31(+1.47%)
Jun 13, 2012 20.75 21.05 20.70 20.79 15,808,536 -0.05(-0.23%)
Jun 12, 2012 20.30 20.92 20.15 20.83 25,318,936 +0.52(+2.54%)
Jun 11, 2012 20.72 20.85 20.30 20.32 16,823,008 -0.16(-0.76%)
Jun 08, 2012 20.05 20.47 19.98 20.47 13,642,210 +0.35(+1.76%)
Jun 07, 2012 20.39 20.55 20.12 20.12 20,591,228 -0.08(-0.40%)
Jun 06, 2012 20.03 20.20 19.88 20.20 16,202,665 +0.33(+1.64%)
Jun 05, 2012 19.44 19.95 19.44 19.88 18,657,060 +0.29(+1.49%)
Jun 04, 2012 20.11 20.15 19.51 19.58 28,932,918 -0.55(-2.74%)
Jun 01, 2012 20.76 20.81 20.07 20.13 27,950,250 -1.03(-4.85%)
May 31, 2012 20.92 21.33 20.75 21.16 15,648,247 +0.24(+1.17%)
May 30, 2012 21.00 21.10 20.85 20.92 13,034,587 -0.31(-1.47%)
May 29, 2012 21.17 21.26 21.05 21.23 11,740,162 +0.19(+0.91%)
May 25, 2012 21.15 21.34 20.92 21.04 12,049,327 -0.14(-0.64%)
May 24, 2012 21.27 21.27 20.98 21.17 13,545,145 +0.03(+0.13%)
May 23, 2012 21.02 21.21 20.71 21.15 16,257,737 +0.06(+0.29%)
May 22, 2012 21.01 21.30 20.93 21.09 14,575,651 +0.19(+0.91%)
May 21, 2012 20.70 20.94 20.52 20.90 19,035,306 +0.31(+1.49%)
May 18, 2012 20.88 20.90 20.49 20.59 21,216,460 -0.26(-1.24%)
May 17, 2012 21.12 21.20 20.83 20.85 16,545,094 -0.28(-1.32%)
May 16, 2012 21.41 21.60 21.11 21.13 15,515,290 -0.16(-0.77%)
May 15, 2012 21.43 21.60 21.24 21.29 15,776,913 -0.18(-0.82%)
May 14, 2012 21.72 21.91 21.43 21.47 18,167,004 -0.44(-2.02%)
May 11, 2012 21.49 22.05 21.36 21.91 21,459,106 +0.20(+0.94%)
May 10, 2012 21.66 21.79 21.62 21.71 12,063,671 +0.30(+1.40%)
May 09, 2012 21.24 21.58 21.20 21.41 16,600,095 -0.07(-0.32%)
May 08, 2012 21.47 21.62 21.36 21.47 16,488,054 -0.18(-0.85%)
May 07, 2012 21.39 21.80 21.39 21.66 14,300,811 +0.12(+0.54%)
May 04, 2012 21.65 21.77 21.41 21.54 14,398,111 -0.18(-0.85%)
May 03, 2012 21.94 22.02 21.64 21.73 13,505,718 -0.07(-0.31%)
May 02, 2012 21.88 21.91 21.66 21.79 12,910,610 -0.17(-0.77%)
May 01, 2012 21.81 22.43 21.81 21.96 13,920,474 +0.08(+0.37%)
Apr 30, 2012 22.04 22.04 21.73 21.88 14,538,319 -0.18(-0.80%)
Apr 27, 2012 21.79 22.14 21.71 22.06 16,423,107 +0.22(+1.03%)
Apr 26, 2012 21.55 21.86 21.51 21.83 16,481,497 +0.29(+1.33%)
Apr 25, 2012 21.62 21.68 21.39 21.55 14,909,444 +0.04(+0.19%)
Apr 24, 2012 21.28 21.60 21.28 21.51 12,656,004 +0.28(+1.31%)
Apr 23, 2012 21.19 21.25 21.05 21.23 14,073,552 -0.05(-0.26%)
Apr 20, 2012 21.32 21.38 21.12 21.28 14,558,406 +0.05(+0.22%)
Apr 19, 2012 21.37 21.44 21.09 21.24 14,318,362 -0.05(-0.26%)
Apr 18, 2012 21.22 21.49 21.20 21.29 9,966,420 -0.17(-0.79%)
Apr 17, 2012 21.32 21.50 21.23 21.46 13,611,260 +0.27(+1.25%)
Apr 16, 2012 21.24 21.39 21.02 21.19 16,822,136 +0.18(+0.84%)
Apr 13, 2012 21.26 21.34 21.00 21.02 15,642,718 -0.30(-1.40%)
Apr 12, 2012 21.03 21.36 20.93 21.32 16,836,502 +0.32(+1.52%)
Apr 11, 2012 20.93 21.12 20.87 21.00 14,176,155 +0.36(+1.75%)
Apr 10, 2012 21.02 21.19 20.63 20.64 19,328,586 -0.46(-2.16%)
Apr 09, 2012 21.04 21.22 20.96 21.09 12,392,992 -0.23(-1.08%)
Apr 05, 2012 21.24 21.44 21.15 21.32 14,553,770 +0.03(+0.13%)
Apr 04, 2012 21.36 21.43 21.15 21.30 16,426,341 -0.19(-0.89%)
Apr 03, 2012 21.40 21.54 21.20 21.49 18,181,178 -0.08(-0.38%)
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.