Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.22 18.27 17.89 18.08 263,047 +0.02(+0.11%)
Jul 30, 2012 17.65 18.12 17.56 18.06 286,309 +0.50(+2.85%)
Jul 27, 2012 17.63 17.95 17.39 17.56 296,735 +0.09(+0.52%)
Jul 26, 2012 18.50 18.50 17.19 17.47 980,695 -0.85(-4.64%)
Jul 25, 2012 18.35 18.42 18.02 18.32 301,737 -0.03(-0.16%)
Jul 24, 2012 19.70 19.85 18.07 18.35 679,085 -1.52(-7.65%)
Jul 23, 2012 20.12 20.12 19.71 19.87 408,495 -0.49(-2.41%)
Jul 20, 2012 20.09 20.45 20.00 20.36 295,239 +0.01(+0.05%)
Jul 19, 2012 20.90 21.08 20.20 20.35 347,763 -0.47(-2.26%)
Jul 18, 2012 21.25 21.27 20.21 20.82 422,847 -0.56(-2.62%)
Jul 17, 2012 21.28 21.73 20.81 21.38 315,772 +0.03(+0.14%)
Jul 16, 2012 21.84 22.08 21.15 21.35 377,357 -0.63(-2.87%)
Jul 13, 2012 22.87 23.29 21.36 21.98 367,127 -0.85(-3.72%)
Jul 12, 2012 23.06 23.19 22.45 22.83 172,613 -0.50(-2.14%)
Jul 11, 2012 23.52 23.80 23.08 23.33 172,024 -0.12(-0.51%)
Jul 10, 2012 24.62 24.62 23.21 23.45 234,365 -1.08(-4.40%)
Jul 09, 2012 24.44 24.66 24.13 24.53 185,898 +0.00(+0.00%)
Jul 06, 2012 24.47 24.88 24.21 24.53 206,134 -0.24(-0.97%)
Jul 05, 2012 24.48 25.39 24.27 24.77 207,576 +0.19(+0.77%)
Jul 03, 2012 23.80 24.60 23.57 24.58 192,287 +0.79(+3.32%)
Jul 02, 2012 23.63 24.03 23.23 23.79 299,129 +0.49(+2.10%)
Jun 29, 2012 23.63 24.01 23.21 23.30 371,109 +0.06(+0.26%)
Jun 28, 2012 22.36 23.34 22.35 23.24 170,575 +0.66(+2.92%)
Jun 27, 2012 21.99 22.80 21.71 22.58 429,862 +0.68(+3.11%)
Jun 26, 2012 21.66 22.30 21.66 21.90 244,665 +0.36(+1.67%)
Jun 25, 2012 21.72 21.82 21.34 21.54 124,044 -0.61(-2.75%)
Jun 22, 2012 22.00 22.27 21.75 22.15 240,232 +0.35(+1.61%)
Jun 21, 2012 22.20 22.28 21.48 21.80 254,098 -0.48(-2.15%)
Jun 20, 2012 22.98 23.07 21.75 22.28 369,488 -0.61(-2.66%)
Jun 19, 2012 22.03 23.00 21.87 22.89 387,493 +1.09(+5.00%)
Jun 18, 2012 21.53 21.92 21.33 21.80 137,061 +0.10(+0.46%)
Jun 15, 2012 22.19 22.19 21.40 21.70 216,441 -0.41(-1.85%)
Jun 14, 2012 21.26 22.36 21.04 22.11 210,306 +0.95(+4.49%)
Jun 13, 2012 21.94 21.94 21.04 21.16 274,103 -0.78(-3.56%)
Jun 12, 2012 22.26 22.50 21.33 21.94 234,473 -0.04(-0.18%)
Jun 11, 2012 23.50 23.55 21.92 21.98 158,156 -1.21(-5.22%)
Jun 08, 2012 22.40 23.64 21.95 23.19 235,398 +0.67(+2.98%)
Jun 07, 2012 23.15 23.23 22.50 22.52 142,242 -0.21(-0.92%)
Jun 06, 2012 22.28 23.01 22.16 22.73 243,023 +0.71(+3.22%)
Jun 05, 2012 21.52 22.50 21.29 22.02 164,986 +0.40(+1.85%)
Jun 04, 2012 21.70 21.84 21.30 21.62 282,872 +0.09(+0.42%)
Jun 01, 2012 21.40 21.87 21.01 21.53 455,954 -0.39(-1.78%)
May 31, 2012 20.68 21.99 20.68 21.92 456,552 +1.22(+5.89%)
May 30, 2012 20.91 21.00 20.46 20.70 341,180 -0.47(-2.22%)
May 29, 2012 21.43 21.74 21.10 21.17 230,169 +0.03(+0.14%)
May 25, 2012 20.63 21.61 20.53 21.14 306,246 +0.46(+2.22%)
May 24, 2012 20.95 21.61 20.18 20.68 442,019 -0.10(-0.48%)
May 23, 2012 20.10 20.83 19.76 20.78 189,381 +0.46(+2.26%)
May 22, 2012 20.38 20.85 20.09 20.32 275,013 -0.11(-0.54%)
May 21, 2012 19.42 20.62 19.06 20.43 274,873 +0.97(+4.98%)
May 18, 2012 19.07 19.65 19.07 19.46 270,378 +0.31(+1.62%)
May 17, 2012 19.40 19.50 19.05 19.15 381,798 -0.24(-1.24%)
May 16, 2012 19.45 19.75 19.29 19.39 259,702 +0.01(+0.05%)
May 15, 2012 19.61 19.75 19.16 19.38 301,275 -0.24(-1.22%)
May 14, 2012 19.95 20.11 19.53 19.62 427,063 -0.60(-2.97%)
May 11, 2012 20.14 20.47 20.12 20.22 490,393 -0.14(-0.69%)
May 10, 2012 19.95 20.78 19.85 20.36 715,488 +0.56(+2.83%)
May 09, 2012 19.66 19.95 19.30 19.80 760,903 -0.17(-0.85%)
May 08, 2012 23.00 23.00 19.85 19.97 1,573,207 -3.28(-14.11%)
May 07, 2012 23.02 23.52 22.62 23.25 515,849 +0.04(+0.17%)
May 04, 2012 23.09 23.58 23.01 23.21 293,813 -0.01(-0.04%)
May 03, 2012 24.30 24.55 23.06 23.22 341,717 -1.14(-4.68%)
May 02, 2012 24.89 25.04 24.09 24.36 246,855 -0.76(-3.03%)
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.