Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.34 23.37 23.29 23.29 1,522 -0.07(-0.30%)
Jul 30, 2012 23.53 23.57 23.36 23.36 14,188 -0.21(-0.89%)
Jul 27, 2012 23.25 23.70 23.22 23.57 13,457 +0.33(+1.42%)
Jul 26, 2012 23.20 23.26 23.05 23.24 3,295 +0.39(+1.71%)
Jul 25, 2012 22.88 22.91 22.80 22.85 20,790 +0.12(+0.53%)
Jul 24, 2012 22.83 22.83 22.54 22.73 6,340 +0.01(+0.04%)
Jul 23, 2012 22.54 22.77 22.51 22.72 6,527 -0.22(-0.96%)
Jul 20, 2012 23.14 23.14 22.92 22.94 31,700 -0.47(-2.01%)
Jul 19, 2012 23.72 23.72 23.32 23.41 22,573 -0.12(-0.51%)
Jul 18, 2012 23.57 23.66 23.53 23.53 215,148 -0.14(-0.59%)
Jul 17, 2012 23.60 23.67 23.32 23.67 14,055 +0.21(+0.90%)
Jul 16, 2012 23.45 23.60 23.38 23.46 622,243 -0.01(-0.04%)
Jul 13, 2012 23.04 23.51 23.04 23.47 3,800 +0.73(+3.21%)
Jul 12, 2012 22.84 22.84 22.73 22.74 3,684 -0.32(-1.39%)
Jul 11, 2012 23.08 23.10 22.98 23.06 4,700 +0.27(+1.18%)
Jul 10, 2012 23.09 23.22 22.70 22.79 66,200 -0.19(-0.83%)
Jul 09, 2012 23.02 23.02 22.90 22.98 59,464 -0.15(-0.65%)
Jul 06, 2012 23.37 23.37 23.06 23.13 8,320 -0.14(-0.60%)
Jul 05, 2012 23.74 23.74 23.27 23.27 15,733 -0.36(-1.52%)
Jul 03, 2012 23.69 23.71 23.57 23.63 44,450 +0.11(+0.47%)
Jul 02, 2012 23.50 24.16 23.31 23.52 223,884 +0.13(+0.56%)
Jun 29, 2012 23.38 23.39 23.23 23.39 7,347 +0.62(+2.72%)
Jun 28, 2012 22.61 22.77 22.33 22.77 17,556 -0.07(-0.31%)
Jun 27, 2012 22.68 22.87 22.68 22.84 1,888,040 +0.31(+1.38%)
Jun 26, 2012 22.45 22.61 22.42 22.53 432,750 +0.10(+0.45%)
Jun 25, 2012 23.05 23.05 22.31 22.43 17,648 -0.62(-2.69%)
Jun 22, 2012 22.88 23.09 22.88 23.05 159,408 +0.37(+1.63%)
Jun 21, 2012 23.24 23.25 22.68 22.68 5,818 -0.54(-2.33%)
Jun 20, 2012 23.21 23.37 22.97 23.22 505,405 +0.02(+0.09%)
Jun 19, 2012 22.91 23.30 22.91 23.20 305,942 +0.46(+2.02%)
Jun 18, 2012 22.66 22.89 22.60 22.74 6,307 -0.11(-0.48%)
Jun 15, 2012 22.57 22.85 22.51 22.85 5,707 +0.36(+1.60%)
Jun 14, 2012 22.34 22.56 22.32 22.49 4,000 +0.29(+1.31%)
Jun 13, 2012 22.09 22.50 22.09 22.20 142,612 -0.02(-0.09%)
Jun 12, 2012 21.66 22.23 21.66 22.22 6,060 +0.43(+1.97%)
Jun 11, 2012 22.53 22.53 21.79 21.79 7,566 -0.47(-2.11%)
Jun 08, 2012 21.85 22.27 21.73 22.26 5,687 +0.32(+1.46%)
Jun 07, 2012 22.32 22.37 21.90 21.94 12,804 +0.10(+0.46%)
Jun 06, 2012 21.50 21.87 21.40 21.84 5,295 +0.59(+2.78%)
Jun 05, 2012 21.38 21.38 21.18 21.25 45,405 +0.28(+1.34%)
Jun 04, 2012 21.49 21.49 20.90 20.97 12,686 -0.47(-2.19%)
Jun 01, 2012 22.01 22.01 21.38 21.44 10,315 -1.09(-4.84%)
May 31, 2012 22.38 22.58 22.18 22.53 9,478 +0.23(+1.03%)
May 30, 2012 22.58 22.58 22.20 22.30 22,352 -0.54(-2.36%)
May 29, 2012 22.71 22.84 22.60 22.84 6,500 +0.32(+1.42%)
May 25, 2012 22.53 22.67 22.50 22.52 7,770 -0.02(-0.09%)
May 24, 2012 22.53 22.55 22.34 22.54 72,095 +0.09(+0.40%)
May 23, 2012 22.25 22.46 21.98 22.45 125,427 +0.08(+0.36%)
May 22, 2012 22.18 22.61 22.18 22.37 63,682 +0.29(+1.31%)
May 21, 2012 22.09 22.33 22.00 22.08 708,237 +0.11(+0.52%)
May 18, 2012 22.38 22.38 21.97 21.97 128,700 -0.25(-1.14%)
May 17, 2012 22.63 22.66 22.22 22.22 341,025 -0.37(-1.64%)
May 16, 2012 23.03 23.13 22.59 22.59 7,956 -0.25(-1.09%)
May 15, 2012 23.11 23.27 22.84 22.84 73,863 -0.25(-1.07%)
May 14, 2012 23.37 23.44 23.09 23.09 7,223 -0.59(-2.51%)
May 11, 2012 23.44 23.91 23.43 23.68 55,173 -0.22(-0.92%)
May 10, 2012 24.07 24.18 23.90 23.90 11,795 +0.06(+0.25%)
May 09, 2012 23.72 23.87 23.57 23.84 35,646 -0.27(-1.12%)
May 08, 2012 24.18 24.27 23.91 24.11 1,434,803 -0.22(-0.90%)
May 07, 2012 23.98 24.42 23.98 24.33 721,680 +0.22(+0.93%)
May 04, 2012 24.42 24.42 24.03 24.11 105,592 -0.49(-2.01%)
May 03, 2012 24.73 24.82 24.49 24.60 54,981 -0.12(-0.49%)
May 02, 2012 24.51 24.81 24.51 24.72 53,198 -0.23(-0.92%)
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.