Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.22 19.80 18.62 19.21 98,619,104 -1.99(-9.40%)
Jun 28, 2012 21.35 21.55 20.97 21.20 26,679,388 -0.27(-1.24%)
Jun 27, 2012 21.65 21.80 21.34 21.47 12,819,386 -0.07(-0.35%)
Jun 26, 2012 21.39 21.63 21.29 21.54 10,944,049 +0.22(+1.02%)
Jun 25, 2012 21.53 21.61 21.16 21.33 13,563,447 -0.42(-1.95%)
Jun 22, 2012 21.65 21.78 21.51 21.75 17,555,842 +0.16(+0.75%)
Jun 21, 2012 22.16 22.42 21.56 21.59 18,339,562 -0.56(-2.51%)
Jun 20, 2012 22.44 22.48 22.02 22.15 14,669,874 -0.07(-0.33%)
Jun 19, 2012 22.20 22.46 22.18 22.22 9,864,975 +0.03(+0.14%)
Jun 18, 2012 22.22 22.26 21.91 22.19 14,460,036 -0.08(-0.34%)
Jun 15, 2012 21.94 22.32 21.79 22.27 19,248,530 +0.38(+1.73%)
Jun 14, 2012 22.64 22.64 21.74 21.89 27,476,836 -0.48(-2.15%)
Jun 13, 2012 23.46 23.53 22.16 22.37 26,007,294 -1.18(-5.00%)
Jun 12, 2012 23.54 23.78 23.36 23.55 11,606,183 +0.03(+0.13%)
Jun 11, 2012 23.88 24.05 23.50 23.52 7,148,529 -0.26(-1.09%)
Jun 08, 2012 23.50 23.80 23.26 23.77 8,287,139 +0.28(+1.19%)
Jun 07, 2012 23.62 23.72 23.25 23.49 8,086,280 +0.06(+0.27%)
Jun 06, 2012 23.22 23.44 23.14 23.43 8,903,486 +0.34(+1.48%)
Jun 05, 2012 22.82 23.14 22.76 23.09 10,490,772 +0.18(+0.77%)
Jun 04, 2012 22.88 23.00 22.57 22.91 11,654,373 +0.02(+0.10%)
Jun 01, 2012 23.26 23.32 22.80 22.89 10,711,175 -0.78(-3.31%)
May 31, 2012 23.74 23.82 23.34 23.67 12,334,108 -0.02(-0.06%)
May 30, 2012 23.90 24.06 23.61 23.69 11,871,284 -0.50(-2.08%)
May 29, 2012 23.89 24.19 23.80 24.19 10,011,662 +0.46(+1.96%)
May 25, 2012 23.54 23.82 23.47 23.73 7,665,809 +0.29(+1.22%)
May 24, 2012 23.48 23.70 23.29 23.44 9,890,726 -0.01(-0.04%)
May 23, 2012 23.51 23.77 23.16 23.45 9,757,502 -0.20(-0.86%)
May 22, 2012 23.39 23.81 23.38 23.65 11,706,829 +0.27(+1.14%)
May 21, 2012 22.97 23.42 22.97 23.39 10,355,047 +0.39(+1.70%)
May 18, 2012 22.99 23.51 22.92 23.00 18,160,984 +0.24(+1.05%)
May 17, 2012 23.29 23.34 22.74 22.76 10,824,892 -0.58(-2.49%)
May 16, 2012 23.50 23.76 23.17 23.34 11,421,708 -0.05(-0.21%)
May 15, 2012 23.41 23.78 23.34 23.39 8,169,283 -0.05(-0.23%)
May 14, 2012 23.48 23.66 23.33 23.44 6,460,307 -0.17(-0.73%)
May 11, 2012 23.38 23.84 23.26 23.61 7,253,401 +0.15(+0.65%)
May 10, 2012 23.78 23.89 23.39 23.46 10,773,415 -0.13(-0.55%)
May 09, 2012 23.43 23.75 23.36 23.59 10,345,542 -0.13(-0.53%)
May 08, 2012 23.95 24.03 23.24 23.72 16,114,433 -0.59(-2.41%)
May 07, 2012 24.30 24.49 24.26 24.30 7,867,001 -0.09(-0.35%)
May 04, 2012 24.84 24.88 24.33 24.39 8,267,934 -0.56(-2.26%)
May 03, 2012 24.91 25.04 24.76 24.95 11,793,724 +0.03(+0.11%)
May 02, 2012 24.22 24.99 24.22 24.93 12,129,012 +0.65(+2.68%)
May 01, 2012 24.41 24.43 24.10 24.28 11,650,950 -0.12(-0.51%)
Apr 30, 2012 24.21 24.43 24.21 24.40 10,948,428 +0.27(+1.11%)
Apr 27, 2012 24.01 24.33 23.95 24.13 10,213,075 +0.06(+0.26%)
Apr 26, 2012 23.78 24.16 23.72 24.07 7,139,658 +0.29(+1.21%)
Apr 25, 2012 23.38 23.79 23.32 23.78 9,614,366 +0.50(+2.14%)
Apr 24, 2012 23.77 23.94 23.19 23.28 15,192,164 -0.65(-2.73%)
Apr 23, 2012 23.96 23.99 23.70 23.94 7,284,270 -0.22(-0.92%)
Apr 20, 2012 23.93 24.31 23.93 24.16 10,658,997 +0.25(+1.06%)
Apr 19, 2012 24.13 24.20 23.78 23.91 9,200,807 -0.21(-0.86%)
Apr 18, 2012 23.85 24.20 23.79 24.11 9,369,866 +0.16(+0.66%)
Apr 17, 2012 23.96 23.99 23.82 23.96 6,615,377 +0.09(+0.39%)
Apr 16, 2012 23.79 23.97 23.70 23.86 8,178,086 +0.13(+0.55%)
Apr 13, 2012 23.74 23.91 23.62 23.73 6,603,700 +0.03(+0.14%)
Apr 12, 2012 23.59 23.71 23.38 23.70 13,201,358 +0.09(+0.37%)
Apr 11, 2012 23.49 23.72 23.44 23.61 13,790,613 +0.39(+1.68%)
Apr 10, 2012 24.10 24.10 23.10 23.22 19,329,840 -0.92(-3.82%)
Apr 09, 2012 23.75 24.21 23.67 24.14 12,882,997 +0.07(+0.27%)
Apr 05, 2012 23.78 24.11 23.77 24.08 10,072,126 +0.20(+0.82%)
Apr 04, 2012 23.81 23.97 23.70 23.88 10,162,826 -0.08(-0.35%)
Apr 03, 2012 23.73 23.97 23.62 23.96 10,108,291 +0.19(+0.78%)
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.