Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.98 24.11 23.81 24.07 828,237 +0.46(+1.95%)
Jun 28, 2012 23.60 23.64 23.38 23.61 779,817 -0.11(-0.44%)
Jun 27, 2012 23.86 23.91 23.61 23.71 687,223 -0.11(-0.44%)
Jun 26, 2012 23.48 23.95 23.46 23.82 1,085,211 +0.39(+1.65%)
Jun 25, 2012 23.26 23.53 23.21 23.43 816,450 -0.02(-0.08%)
Jun 22, 2012 23.36 23.55 23.36 23.45 504,485 +0.16(+0.68%)
Jun 21, 2012 23.84 23.85 23.27 23.29 1,118,804 -0.52(-2.18%)
Jun 20, 2012 23.87 23.92 23.54 23.81 902,053 +0.05(+0.20%)
Jun 19, 2012 23.61 23.88 23.59 23.77 1,183,436 +0.36(+1.52%)
Jun 18, 2012 23.47 23.51 23.32 23.41 1,269,130 -0.12(-0.52%)
Jun 15, 2012 23.61 23.67 23.37 23.53 1,152,337 -0.14(-0.59%)
Jun 14, 2012 23.75 23.81 23.51 23.67 1,331,095 -0.04(-0.15%)
Jun 13, 2012 23.60 23.86 23.51 23.71 1,001,242 +0.08(+0.34%)
Jun 12, 2012 23.48 23.64 23.39 23.63 942,084 +0.28(+1.19%)
Jun 11, 2012 23.70 23.74 23.34 23.35 946,010 -0.17(-0.74%)
Jun 08, 2012 23.35 23.67 23.25 23.52 796,576 -0.01(-0.02%)
Jun 07, 2012 23.44 23.61 23.36 23.53 1,452,563 +0.24(+1.02%)
Jun 06, 2012 22.97 23.30 22.92 23.29 937,695 +0.39(+1.69%)
Jun 05, 2012 22.81 22.99 22.71 22.91 736,099 +0.09(+0.40%)
Jun 04, 2012 22.68 22.84 22.57 22.81 957,381 +0.14(+0.61%)
Jun 01, 2012 22.87 22.94 22.58 22.67 993,315 -0.33(-1.43%)
May 31, 2012 22.77 23.11 22.63 23.00 1,159,401 +0.32(+1.40%)
May 30, 2012 22.70 22.81 22.63 22.69 823,572 -0.22(-0.96%)
May 29, 2012 22.79 22.93 22.73 22.91 743,145 +0.22(+0.99%)
May 25, 2012 22.68 22.80 22.56 22.68 922,929 -0.02(-0.08%)
May 24, 2012 23.07 23.07 22.58 22.70 995,312 -0.35(-1.50%)
May 23, 2012 23.07 23.11 22.78 23.04 909,786 -0.21(-0.92%)
May 22, 2012 23.18 23.26 23.10 23.26 898,126 +0.01(+0.05%)
May 21, 2012 22.98 23.25 22.95 23.25 617,544 +0.31(+1.36%)
May 18, 2012 23.30 23.31 22.82 22.93 1,199,166 -0.26(-1.12%)
May 17, 2012 23.30 23.34 23.15 23.19 1,585,714 -0.13(-0.57%)
May 16, 2012 23.37 23.46 23.20 23.33 1,134,283 -0.01(-0.05%)
May 15, 2012 23.20 23.50 23.10 23.34 1,050,524 +0.10(+0.45%)
May 14, 2012 23.27 23.33 23.12 23.23 565,276 -0.14(-0.62%)
May 11, 2012 23.39 23.69 23.36 23.38 652,579 +0.01(+0.02%)
May 10, 2012 23.40 23.46 23.22 23.37 886,572 +0.16(+0.70%)
May 09, 2012 23.22 23.35 23.04 23.21 1,222,547 -0.18(-0.79%)
May 08, 2012 23.62 23.75 23.25 23.40 1,088,518 -0.33(-1.39%)
May 07, 2012 23.37 23.73 23.34 23.72 955,688 +0.32(+1.38%)
May 04, 2012 23.39 23.47 23.26 23.40 781,406 -0.12(-0.51%)
May 03, 2012 23.64 23.64 23.29 23.52 986,496 -0.01(-0.05%)
May 02, 2012 23.29 23.59 23.15 23.53 1,014,089 +0.14(+0.59%)
May 01, 2012 23.31 23.46 23.27 23.40 962,106 +0.02(+0.10%)
Apr 30, 2012 23.35 23.42 23.20 23.37 830,150 -0.10(-0.44%)
Apr 27, 2012 23.23 23.49 23.12 23.48 1,403,410 +0.35(+1.52%)
Apr 26, 2012 23.19 23.22 23.06 23.12 1,043,532 -0.03(-0.15%)
Apr 25, 2012 23.32 23.32 23.07 23.16 1,229,072 -0.04(-0.17%)
Apr 24, 2012 23.10 23.25 23.08 23.20 879,570 +0.12(+0.52%)
Apr 23, 2012 23.09 23.11 22.94 23.08 1,383,423 -0.17(-0.72%)
Apr 20, 2012 23.23 23.33 23.18 23.25 752,176 +0.13(+0.55%)
Apr 19, 2012 23.20 23.31 23.05 23.12 696,156 -0.09(-0.37%)
Apr 18, 2012 23.25 23.43 23.14 23.21 777,844 -0.02(-0.10%)
Apr 17, 2012 23.16 23.37 23.13 23.23 623,017 +0.27(+1.18%)
Apr 16, 2012 22.97 23.08 22.89 22.96 822,960 +0.08(+0.35%)
Apr 13, 2012 23.10 23.14 22.86 22.88 811,175 -0.21(-0.92%)
Apr 12, 2012 23.03 23.16 22.89 23.09 781,432 +0.20(+0.88%)
Apr 11, 2012 22.74 23.03 22.67 22.89 884,479 +0.24(+1.04%)
Apr 10, 2012 23.08 23.08 22.62 22.65 1,121,404 -0.53(-2.29%)
Apr 09, 2012 23.12 23.23 23.07 23.18 576,468 -0.17(-0.74%)
Apr 05, 2012 23.35 23.38 23.25 23.36 763,697 +0.09(+0.40%)
Apr 04, 2012 23.28 23.37 23.16 23.26 937,568 -0.09(-0.37%)
Apr 03, 2012 23.36 23.56 23.30 23.35 1,032,200 -0.03(-0.15%)
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.