Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.12 24.23 23.69 23.72 395,521 -0.50(-2.06%)
Jul 30, 2012 24.15 24.39 23.87 24.21 616,100 +0.17(+0.69%)
Jul 27, 2012 23.63 24.32 23.61 24.05 716,635 +0.48(+2.04%)
Jul 26, 2012 23.65 23.81 23.24 23.57 442,525 +0.25(+1.07%)
Jul 25, 2012 23.44 23.54 23.23 23.32 221,908 +0.12(+0.52%)
Jul 24, 2012 23.97 24.19 23.13 23.20 292,146 -0.80(-3.34%)
Jul 23, 2012 23.69 24.08 23.52 24.00 252,029 +0.00(+0.00%)
Jul 20, 2012 24.79 24.90 23.85 24.00 555,748 -1.02(-4.09%)
Jul 19, 2012 25.29 25.52 24.93 25.02 326,919 -0.06(-0.26%)
Jul 18, 2012 25.28 25.68 24.91 25.09 284,080 -0.30(-1.20%)
Jul 17, 2012 25.37 25.83 25.14 25.39 500,845 +0.13(+0.51%)
Jul 16, 2012 24.97 25.38 24.63 25.26 308,168 +0.16(+0.62%)
Jul 13, 2012 24.43 25.13 24.26 25.11 272,521 +0.75(+3.07%)
Jul 12, 2012 24.43 24.47 24.01 24.36 435,032 -0.22(-0.90%)
Jul 11, 2012 25.22 25.26 24.48 24.58 314,914 -0.55(-2.20%)
Jul 10, 2012 25.37 25.37 25.08 25.14 262,168 -0.06(-0.22%)
Jul 09, 2012 25.06 25.37 24.91 25.19 476,003 +0.01(+0.04%)
Jul 06, 2012 25.18 25.35 24.85 25.18 364,129 -0.06(-0.26%)
Jul 05, 2012 24.81 25.33 24.69 25.25 348,608 +0.28(+1.11%)
Jul 03, 2012 24.34 24.98 24.26 24.97 219,922 +0.59(+2.42%)
Jul 02, 2012 24.08 24.38 23.96 24.38 435,942 +0.32(+1.34%)
Jun 29, 2012 23.79 24.12 23.60 24.06 405,236 +0.75(+3.21%)
Jun 28, 2012 23.06 23.31 22.80 23.31 323,484 +0.00(+0.00%)
Jun 27, 2012 23.03 23.31 22.97 23.31 283,984 +0.24(+1.04%)
Jun 26, 2012 22.82 23.22 22.64 23.07 355,494 +0.16(+0.68%)
Jun 25, 2012 23.36 23.54 22.48 22.91 497,076 -0.85(-3.59%)
Jun 22, 2012 24.86 24.88 23.70 23.77 2,173,792 -0.91(-3.68%)
Jun 21, 2012 25.08 25.18 24.53 24.67 782,509 -0.55(-2.19%)
Jun 20, 2012 24.37 25.26 24.25 25.23 621,960 +0.77(+3.17%)
Jun 19, 2012 23.75 24.60 23.69 24.45 426,616 +0.78(+3.31%)
Jun 18, 2012 23.20 23.92 23.12 23.67 366,704 +0.29(+1.22%)
Jun 15, 2012 23.07 23.63 23.07 23.38 530,465 +0.24(+1.04%)
Jun 14, 2012 22.68 23.28 22.57 23.14 259,188 +0.47(+2.07%)
Jun 13, 2012 23.12 23.30 22.60 22.67 216,188 -0.41(-1.76%)
Jun 12, 2012 22.98 23.08 22.71 23.08 135,620 +0.22(+0.97%)
Jun 11, 2012 23.50 23.50 22.85 22.86 342,559 -0.36(-1.55%)
Jun 08, 2012 22.65 23.25 22.31 23.22 417,577 +0.53(+2.32%)
Jun 07, 2012 23.37 23.62 22.67 22.69 304,784 -0.42(-1.84%)
Jun 06, 2012 22.71 23.12 22.65 23.12 188,872 +0.48(+2.12%)
Jun 05, 2012 22.19 22.65 21.89 22.64 330,530 +0.26(+1.15%)
Jun 04, 2012 22.59 22.68 22.00 22.38 245,766 -0.06(-0.25%)
Jun 01, 2012 22.51 22.87 22.41 22.43 270,610 -0.62(-2.68%)
May 31, 2012 23.12 23.19 22.61 23.05 300,463 +0.01(+0.04%)
May 30, 2012 23.18 23.33 23.02 23.04 301,740 -0.25(-1.07%)
May 29, 2012 23.34 23.51 23.21 23.29 381,699 +0.05(+0.20%)
May 25, 2012 23.34 23.41 23.15 23.24 308,952 -0.10(-0.43%)
May 24, 2012 23.33 23.40 23.03 23.35 324,171 +0.08(+0.36%)
May 23, 2012 23.08 23.32 22.83 23.26 306,452 -0.07(-0.32%)
May 22, 2012 23.72 23.89 23.21 23.34 349,998 -0.42(-1.79%)
May 21, 2012 23.85 23.99 23.44 23.76 464,669 +0.07(+0.31%)
May 18, 2012 23.89 24.16 23.45 23.69 381,931 -0.28(-1.15%)
May 17, 2012 24.47 24.62 23.70 23.96 1,088,403 -0.42(-1.74%)
May 16, 2012 24.74 24.79 24.34 24.39 391,536 +0.02(+0.08%)
May 15, 2012 24.12 24.67 24.07 24.37 216,436 +0.18(+0.76%)
May 14, 2012 24.54 24.67 24.19 24.19 280,729 -0.60(-2.42%)
May 11, 2012 24.69 24.96 24.61 24.79 205,680 -0.18(-0.70%)
May 10, 2012 24.62 25.03 24.53 24.96 510,014 +0.66(+2.73%)
May 09, 2012 24.21 24.55 23.98 24.30 474,492 -0.27(-1.09%)
May 08, 2012 24.40 24.63 24.19 24.56 342,011 +0.08(+0.34%)
May 07, 2012 24.39 24.79 24.26 24.48 332,227 +0.14(+0.57%)
May 04, 2012 25.11 25.19 24.31 24.34 406,733 -0.75(-2.98%)
May 03, 2012 25.52 25.83 23.84 25.09 767,322 +0.18(+0.74%)
May 02, 2012 24.15 24.91 24.15 24.91 437,182 +0.52(+2.12%)
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.