Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.69 21.76 21.48 21.64 5,505,700 +0.30(+1.39%)
Jun 28, 2012 21.75 21.91 21.05 21.35 8,477,608 -0.65(-2.98%)
Jun 27, 2012 22.02 22.25 21.97 22.00 4,573,355 +0.12(+0.54%)
Jun 26, 2012 21.91 21.96 21.70 21.89 2,883,147 +0.02(+0.09%)
Jun 25, 2012 21.73 22.05 21.73 21.87 3,046,511 -0.37(-1.64%)
Jun 22, 2012 22.21 22.27 22.13 22.23 2,980,937 +0.11(+0.48%)
Jun 21, 2012 22.49 22.49 22.04 22.12 3,945,290 -0.29(-1.31%)
Jun 20, 2012 22.51 22.51 22.25 22.42 3,828,567 -0.03(-0.15%)
Jun 19, 2012 22.40 22.55 22.28 22.45 2,959,738 +0.17(+0.77%)
Jun 18, 2012 22.00 22.33 21.95 22.28 2,962,172 +0.21(+0.94%)
Jun 15, 2012 21.90 22.13 21.82 22.07 4,962,896 +0.21(+0.98%)
Jun 14, 2012 21.49 21.93 21.43 21.86 4,767,286 +0.45(+2.13%)
Jun 13, 2012 21.29 21.56 21.27 21.40 2,576,069 -0.01(-0.03%)
Jun 12, 2012 21.33 21.44 21.22 21.41 2,784,089 +0.17(+0.81%)
Jun 11, 2012 21.50 21.53 21.21 21.24 2,385,879 -0.13(-0.61%)
Jun 08, 2012 21.15 21.41 21.07 21.37 3,257,135 +0.24(+1.14%)
Jun 07, 2012 21.14 21.30 21.08 21.13 3,737,309 +0.20(+0.95%)
Jun 06, 2012 20.46 20.93 20.46 20.93 6,111,253 +0.59(+2.91%)
Jun 05, 2012 20.20 20.37 20.12 20.34 2,569,623 +0.09(+0.44%)
Jun 04, 2012 20.22 20.37 20.07 20.25 3,036,337 +0.07(+0.34%)
Jun 01, 2012 20.32 20.49 20.09 20.18 5,238,770 -0.48(-2.30%)
May 31, 2012 20.74 20.82 20.61 20.65 5,148,834 -0.09(-0.43%)
May 30, 2012 20.85 20.89 20.69 20.74 2,371,826 -0.23(-1.08%)
May 29, 2012 20.98 21.11 20.80 20.97 2,484,400 +0.10(+0.46%)
May 25, 2012 20.96 21.02 20.74 20.87 2,277,626 -0.09(-0.43%)
May 24, 2012 20.93 21.08 20.78 20.96 2,994,952 +0.16(+0.76%)
May 23, 2012 20.51 20.86 20.40 20.80 4,521,338 +0.20(+0.97%)
May 22, 2012 20.56 20.71 20.40 20.60 2,950,525 +0.09(+0.44%)
May 21, 2012 20.25 20.51 20.07 20.51 5,237,893 +0.25(+1.22%)
May 18, 2012 20.69 20.69 20.23 20.27 4,882,081 -0.34(-1.67%)
May 17, 2012 20.82 20.87 20.61 20.61 5,409,268 -0.24(-1.16%)
May 16, 2012 20.83 20.94 20.71 20.85 5,126,286 +0.14(+0.67%)
May 15, 2012 20.62 20.83 20.51 20.71 4,022,313 +0.12(+0.57%)
May 14, 2012 20.50 20.67 20.43 20.60 2,551,440 -0.01(-0.07%)
May 11, 2012 20.47 20.82 20.47 20.61 2,258,972 +0.03(+0.17%)
May 10, 2012 20.74 20.84 20.50 20.58 3,085,515 -0.03(-0.17%)
May 09, 2012 20.51 20.78 20.38 20.61 4,117,370 -0.12(-0.60%)
May 08, 2012 20.45 20.76 20.43 20.74 4,754,452 +0.19(+0.94%)
May 07, 2012 20.58 20.67 20.51 20.54 2,659,174 -0.08(-0.37%)
May 04, 2012 20.85 20.87 20.60 20.62 3,503,838 -0.27(-1.29%)
May 03, 2012 21.00 21.02 20.84 20.89 2,633,199 -0.07(-0.36%)
May 02, 2012 21.01 21.01 20.81 20.96 3,337,513 -0.11(-0.52%)
May 01, 2012 21.12 21.25 20.96 21.07 2,769,438 -0.05(-0.26%)
Apr 30, 2012 21.22 21.22 21.08 21.13 10,168,647 -0.11(-0.51%)
Apr 27, 2012 21.30 21.34 21.14 21.23 9,986,475 +0.02(+0.10%)
Apr 26, 2012 20.98 21.24 20.95 21.21 9,738,976 +0.14(+0.68%)
Apr 25, 2012 20.96 21.08 20.88 21.07 2,544,884 +0.28(+1.34%)
Apr 24, 2012 20.91 21.00 20.74 20.79 3,458,060 -0.06(-0.29%)
Apr 23, 2012 20.91 20.91 20.66 20.85 2,975,115 -0.12(-0.59%)
Apr 20, 2012 21.01 21.17 20.95 20.98 3,813,497 -0.01(-0.03%)
Apr 19, 2012 21.08 21.13 20.87 20.98 3,262,504 -0.14(-0.65%)
Apr 18, 2012 21.21 21.25 21.02 21.12 2,461,055 -0.14(-0.67%)
Apr 17, 2012 21.21 21.34 21.19 21.26 3,755,423 +0.16(+0.78%)
Apr 16, 2012 21.06 21.18 20.96 21.10 6,235,785 +0.07(+0.36%)
Apr 13, 2012 21.26 21.26 21.02 21.02 2,240,053 -0.26(-1.22%)
Apr 12, 2012 21.18 21.30 21.04 21.28 2,181,280 +0.17(+0.81%)
Apr 11, 2012 21.11 21.13 20.98 21.11 2,596,345 +0.22(+1.08%)
Apr 10, 2012 21.15 21.21 20.81 20.89 4,141,772 -0.29(-1.35%)
Apr 09, 2012 21.31 21.31 21.13 21.17 2,372,291 -0.34(-1.58%)
Apr 05, 2012 21.41 21.53 21.37 21.51 3,742,322 +0.02(+0.10%)
Apr 04, 2012 21.61 21.64 21.35 21.49 4,017,133 -0.34(-1.56%)
Apr 03, 2012 21.75 21.88 21.59 21.83 6,676,995 +0.18(+0.82%)
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.