Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.24 21.47 21.07 21.36 31,415,770 -0.01(-0.04%)
Jul 30, 2012 21.46 21.56 21.24 21.37 33,343,690 -0.13(-0.59%)
Jul 27, 2012 20.94 21.73 20.75 21.50 66,339,912 +0.80(+3.88%)
Jul 26, 2012 20.84 20.88 20.47 20.69 38,015,020 +0.39(+1.90%)
Jul 25, 2012 20.05 20.55 20.05 20.31 46,998,744 +0.43(+2.18%)
Jul 24, 2012 20.03 20.07 19.61 19.87 45,353,996 -0.08(-0.39%)
Jul 23, 2012 19.76 20.01 19.69 19.95 49,544,608 -0.42(-2.05%)
Jul 20, 2012 20.68 20.68 20.35 20.37 40,214,344 -0.57(-2.71%)
Jul 19, 2012 21.38 21.53 20.83 20.94 42,146,172 -0.40(-1.88%)
Jul 18, 2012 21.41 21.65 21.19 21.34 41,001,740 -0.22(-1.02%)
Jul 17, 2012 21.36 21.58 20.95 21.56 50,227,140 +0.45(+2.13%)
Jul 16, 2012 21.61 21.68 20.96 21.11 75,465,240 +0.13(+0.60%)
Jul 13, 2012 20.14 21.24 20.11 20.98 61,464,084 +1.08(+5.42%)
Jul 12, 2012 20.16 20.20 19.80 19.90 46,876,388 -0.46(-2.28%)
Jul 11, 2012 20.44 20.83 20.25 20.37 48,054,604 -0.01(-0.04%)
Jul 10, 2012 20.82 20.95 20.24 20.38 35,422,480 -0.18(-0.88%)
Jul 09, 2012 20.64 20.77 20.31 20.56 35,420,032 -0.20(-0.95%)
Jul 06, 2012 20.82 21.08 20.55 20.75 34,999,404 -0.38(-1.79%)
Jul 05, 2012 21.66 21.75 21.02 21.13 40,415,176 -0.64(-2.93%)
Jul 03, 2012 21.57 21.87 21.41 21.77 19,016,486 +0.15(+0.69%)
Jul 02, 2012 21.63 21.99 21.24 21.62 38,061,092 +0.04(+0.18%)
Jun 29, 2012 21.61 21.72 21.27 21.58 68,939,288 +0.80(+3.87%)
Jun 28, 2012 20.83 21.05 20.18 20.78 86,663,208 -0.56(-2.62%)
Jun 27, 2012 21.11 21.43 20.87 21.34 37,488,552 +0.29(+1.38%)
Jun 26, 2012 21.13 21.34 20.92 21.05 43,467,084 -0.02(-0.08%)
Jun 25, 2012 21.46 21.52 20.87 21.06 55,492,852 -0.98(-4.43%)
Jun 22, 2012 22.17 22.35 21.89 22.04 38,048,136 +0.13(+0.58%)
Jun 21, 2012 22.74 22.99 21.86 21.91 50,504,780 -0.81(-3.57%)
Jun 20, 2012 22.60 23.08 22.35 22.72 60,547,472 +0.28(+1.26%)
Jun 19, 2012 21.99 22.59 21.95 22.44 54,159,828 +0.75(+3.45%)
Jun 18, 2012 22.03 22.14 21.65 21.69 41,666,252 -0.60(-2.68%)
Jun 15, 2012 22.12 22.29 21.34 22.29 76,232,112 +0.32(+1.43%)
Jun 14, 2012 21.86 22.17 21.71 21.98 57,771,392 +0.19(+0.87%)
Jun 13, 2012 21.53 22.12 21.31 21.79 59,400,772 +0.04(+0.18%)
Jun 12, 2012 20.99 21.77 20.80 21.75 54,779,164 +0.90(+4.31%)
Jun 11, 2012 22.38 22.44 20.81 20.85 73,949,168 -1.02(-4.65%)
Jun 08, 2012 20.98 21.88 20.75 21.87 46,987,136 +0.68(+3.20%)
Jun 07, 2012 21.87 22.01 21.01 21.19 56,070,028 -0.18(-0.85%)
Jun 06, 2012 20.72 21.38 20.48 21.37 59,756,816 +1.09(+5.40%)
Jun 05, 2012 19.49 20.38 19.48 20.27 45,761,664 +0.73(+3.75%)
Jun 04, 2012 20.05 20.10 19.38 19.54 49,254,764 -0.45(-2.24%)
Jun 01, 2012 20.36 20.53 19.88 19.99 52,725,720 -0.88(-4.23%)
May 31, 2012 20.63 21.09 20.36 20.87 47,276,232 +0.40(+1.96%)
May 30, 2012 20.89 20.95 20.46 20.47 42,620,364 -0.80(-3.78%)
May 29, 2012 21.13 21.31 21.00 21.27 34,372,628 +0.43(+2.08%)
May 25, 2012 20.76 21.20 20.75 20.84 32,102,256 -0.15(-0.71%)
May 24, 2012 21.46 21.60 20.72 20.99 51,721,396 -0.39(-1.80%)
May 23, 2012 20.89 21.39 20.53 21.38 61,634,660 +0.18(+0.85%)
May 22, 2012 20.98 21.81 20.88 21.20 64,480,184 +0.53(+2.55%)
May 21, 2012 20.63 21.05 20.27 20.67 60,784,872 +0.19(+0.92%)
May 18, 2012 20.84 20.90 20.34 20.48 76,658,304 -0.32(-1.51%)
May 17, 2012 21.24 21.57 20.73 20.79 86,868,240 -0.40(-1.89%)
May 16, 2012 22.12 22.39 21.19 21.20 68,912,584 -0.68(-3.13%)
May 15, 2012 22.35 22.52 21.77 21.88 77,429,848 -0.28(-1.24%)
May 14, 2012 22.75 22.97 22.09 22.16 65,750,208 -0.95(-4.12%)
May 11, 2012 23.12 23.60 22.93 23.11 75,834,368 -1.02(-4.24%)
May 10, 2012 24.49 24.76 23.98 24.13 46,668,592 +0.16(+0.66%)
May 09, 2012 24.31 24.41 23.78 23.98 60,930,168 -0.68(-2.78%)
May 08, 2012 24.47 24.89 24.41 24.66 35,203,380 -0.28(-1.11%)
May 07, 2012 24.52 25.18 24.46 24.94 46,081,952 +0.06(+0.22%)
May 04, 2012 25.46 25.63 24.86 24.88 43,767,788 -0.69(-2.71%)
May 03, 2012 25.81 25.91 25.36 25.57 40,265,408 -0.17(-0.67%)
May 02, 2012 26.21 26.24 25.72 25.75 41,642,352 -0.71(-2.68%)
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.