Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.36 25.67 25.06 25.34 3,492,189 -0.02(-0.07%)
Jul 30, 2012 25.48 25.82 25.29 25.36 3,340,747 -0.06(-0.25%)
Jul 27, 2012 24.11 25.51 24.07 25.42 6,436,286 +1.64(+6.87%)
Jul 26, 2012 23.17 24.25 22.98 23.79 6,803,562 +0.32(+1.38%)
Jul 25, 2012 22.99 24.05 22.90 23.46 6,425,982 +0.60(+2.63%)
Jul 24, 2012 23.77 23.79 22.72 22.86 4,487,977 -0.85(-3.57%)
Jul 23, 2012 23.57 23.92 23.23 23.71 4,232,551 -0.46(-1.89%)
Jul 20, 2012 24.37 24.77 23.98 24.16 4,236,304 -0.49(-2.01%)
Jul 19, 2012 24.30 24.96 24.03 24.66 3,412,966 +0.30(+1.24%)
Jul 18, 2012 24.05 24.98 23.87 24.36 10,352,546 +0.20(+0.81%)
Jul 17, 2012 24.15 24.32 23.68 24.16 3,249,165 +0.17(+0.69%)
Jul 16, 2012 24.27 24.35 23.89 23.99 1,865,907 -0.44(-1.79%)
Jul 13, 2012 23.99 24.47 23.94 24.43 3,154,084 +0.57(+2.39%)
Jul 12, 2012 23.68 24.04 23.25 23.86 4,029,089 -0.09(-0.36%)
Jul 11, 2012 23.97 24.16 23.77 23.95 2,715,834 -0.06(-0.27%)
Jul 10, 2012 24.41 24.83 23.82 24.01 6,142,306 -0.25(-1.04%)
Jul 09, 2012 24.54 24.64 24.12 24.26 3,700,105 -0.38(-1.53%)
Jul 06, 2012 25.00 25.09 24.47 24.64 3,217,785 -0.72(-2.84%)
Jul 05, 2012 25.05 25.62 24.99 25.36 3,072,392 +0.34(+1.37%)
Jul 03, 2012 24.62 25.30 24.52 25.02 3,637,508 +0.39(+1.58%)
Jul 02, 2012 24.77 24.73 23.60 24.63 2,710,257 -0.14(-0.55%)
Jun 29, 2012 24.94 25.02 24.66 24.77 3,678,797 +0.41(+1.67%)
Jun 28, 2012 24.06 24.47 24.06 24.36 3,027,946 +0.12(+0.48%)
Jun 27, 2012 24.13 24.69 24.04 24.24 3,432,396 +0.03(+0.11%)
Jun 26, 2012 24.20 24.35 23.93 24.22 4,747,471 +0.01(+0.05%)
Jun 25, 2012 24.24 24.42 23.75 24.20 3,897,859 -0.53(-2.14%)
Jun 22, 2012 24.84 24.89 24.58 24.73 4,840,545 +0.02(+0.08%)
Jun 21, 2012 25.62 25.96 24.67 24.71 4,529,714 -0.94(-3.66%)
Jun 20, 2012 25.53 26.00 25.41 25.65 4,288,499 -0.25(-0.95%)
Jun 19, 2012 25.16 26.19 25.09 25.90 5,910,604 +1.00(+4.02%)
Jun 18, 2012 24.34 25.07 24.34 24.90 12,891,285 +0.28(+1.15%)
Jun 15, 2012 24.02 24.64 23.88 24.62 6,035,952 +0.76(+3.20%)
Jun 14, 2012 24.58 24.58 23.65 23.85 6,837,280 -0.52(-2.15%)
Jun 13, 2012 25.22 25.22 24.26 24.38 4,809,671 -0.55(-2.20%)
Jun 12, 2012 24.94 25.08 24.46 24.93 4,403,860 +0.13(+0.53%)
Jun 11, 2012 25.90 25.97 24.77 24.79 3,004,697 -0.93(-3.63%)
Jun 08, 2012 25.22 25.74 24.92 25.73 2,854,397 +0.33(+1.29%)
Jun 07, 2012 25.84 25.98 25.33 25.40 3,567,585 -0.04(-0.16%)
Jun 06, 2012 25.17 25.53 25.05 25.44 4,723,795 +0.57(+2.31%)
Jun 05, 2012 23.67 24.95 23.67 24.87 5,664,552 +0.40(+1.65%)
Jun 04, 2012 24.79 25.36 24.23 24.46 7,533,866 -0.68(-2.72%)
Jun 01, 2012 26.18 26.41 25.09 25.14 12,214,328 -1.95(-7.19%)
May 31, 2012 27.48 27.52 26.55 27.09 4,254,113 -0.37(-1.36%)
May 30, 2012 28.41 28.54 27.42 27.47 4,198,063 -1.34(-4.65%)
May 29, 2012 28.43 29.41 28.43 28.81 5,530,960 +0.74(+2.64%)
May 25, 2012 28.68 28.72 28.01 28.07 4,263,006 -0.55(-1.91%)
May 24, 2012 29.15 29.15 28.25 28.61 4,298,435 -0.43(-1.49%)
May 23, 2012 28.52 29.08 28.23 29.05 3,705,600 +0.20(+0.68%)
May 22, 2012 28.98 29.28 28.64 28.85 3,853,024 +0.04(+0.13%)
May 21, 2012 27.86 28.98 27.83 28.82 4,921,667 +1.14(+4.11%)
May 18, 2012 27.93 28.07 27.46 27.68 4,719,373 -0.15(-0.54%)
May 17, 2012 28.38 28.61 27.83 27.83 5,841,060 -0.57(-2.01%)
May 16, 2012 28.49 28.98 28.35 28.40 3,487,194 +0.04(+0.13%)
May 15, 2012 28.74 28.95 28.29 28.36 4,981,597 -0.46(-1.59%)
May 14, 2012 29.09 29.39 28.80 28.82 3,806,054 -0.48(-1.62%)
May 11, 2012 29.00 29.67 28.98 29.29 2,453,565 +0.11(+0.38%)
May 10, 2012 29.48 29.63 29.12 29.18 3,075,200 +0.02(+0.05%)
May 09, 2012 28.89 29.43 28.84 29.17 5,633,803 -0.19(-0.63%)
May 08, 2012 29.66 29.69 28.83 29.36 3,983,963 -0.42(-1.40%)
May 07, 2012 29.26 29.92 29.20 29.77 2,517,910 +0.32(+1.10%)
May 04, 2012 29.98 30.04 29.27 29.45 3,008,203 -0.65(-2.17%)
May 03, 2012 30.82 30.87 30.01 30.10 4,530,776 -0.77(-2.50%)
May 02, 2012 30.13 31.02 29.87 30.87 4,087,102 +0.57(+1.87%)
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.