Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.69 21.05 20.53 20.78 563,049 +0.23(+1.10%)
Jun 28, 2012 20.35 20.55 20.26 20.55 215,975 +0.12(+0.57%)
Jun 27, 2012 20.43 20.82 20.32 20.43 254,896 +0.10(+0.50%)
Jun 26, 2012 20.21 20.46 20.13 20.33 81,423 +0.10(+0.51%)
Jun 25, 2012 20.36 20.41 20.22 20.23 139,495 -0.19(-0.94%)
Jun 22, 2012 20.13 20.42 20.09 20.42 175,421 +0.33(+1.67%)
Jun 21, 2012 20.35 20.54 20.04 20.09 213,226 -0.18(-0.91%)
Jun 20, 2012 20.50 20.73 20.26 20.27 188,723 -0.28(-1.36%)
Jun 19, 2012 20.54 20.65 20.45 20.55 310,772 +0.12(+0.60%)
Jun 18, 2012 20.31 20.52 20.24 20.43 199,821 +0.12(+0.57%)
Jun 15, 2012 20.58 20.82 20.30 20.31 583,882 -0.42(-2.01%)
Jun 14, 2012 20.90 20.90 20.67 20.73 120,212 -0.17(-0.82%)
Jun 13, 2012 20.94 21.00 20.75 20.90 145,916 -0.01(-0.07%)
Jun 12, 2012 21.19 21.34 20.47 20.91 183,539 -0.25(-1.16%)
Jun 11, 2012 21.42 21.51 21.14 21.16 104,910 -0.13(-0.61%)
Jun 08, 2012 21.44 21.62 21.12 21.29 68,881 -0.18(-0.86%)
Jun 07, 2012 21.59 21.89 21.31 21.47 110,023 -0.01(-0.03%)
Jun 06, 2012 21.14 21.54 21.14 21.48 106,083 +0.42(+1.98%)
Jun 05, 2012 20.65 21.16 20.58 21.06 69,777 +0.42(+2.02%)
Jun 04, 2012 20.94 20.99 20.56 20.65 139,159 -0.28(-1.34%)
Jun 01, 2012 21.07 21.11 20.82 20.93 127,216 -0.36(-1.67%)
May 31, 2012 21.31 21.40 21.08 21.28 114,426 -0.07(-0.32%)
May 30, 2012 21.53 21.53 21.25 21.35 109,017 -0.32(-1.48%)
May 29, 2012 21.38 21.72 21.34 21.67 113,183 +0.39(+1.83%)
May 25, 2012 21.24 21.32 21.06 21.28 100,349 +0.08(+0.39%)
May 24, 2012 21.16 21.45 21.08 21.20 131,328 +0.05(+0.23%)
May 23, 2012 21.08 21.24 20.62 21.15 134,305 +0.01(+0.03%)
May 22, 2012 21.05 21.34 20.84 21.14 154,628 +0.10(+0.45%)
May 21, 2012 20.56 21.23 20.49 21.05 164,254 +0.60(+2.94%)
May 18, 2012 20.49 20.65 20.19 20.45 182,725 -0.05(-0.23%)
May 17, 2012 20.77 20.97 20.50 20.50 142,121 -0.39(-1.86%)
May 16, 2012 20.90 21.34 20.78 20.88 167,738 +0.04(+0.20%)
May 15, 2012 20.94 21.55 20.71 20.84 230,814 +0.05(+0.26%)
May 14, 2012 20.86 20.99 20.75 20.79 106,867 -0.10(-0.49%)
May 11, 2012 21.30 21.38 20.84 20.89 296,565 -0.50(-2.33%)
May 10, 2012 21.53 21.64 21.33 21.39 279,901 -0.05(-0.25%)
May 09, 2012 21.53 21.67 21.31 21.44 136,286 -0.26(-1.20%)
May 08, 2012 21.71 21.80 21.49 21.70 57,493 -0.08(-0.34%)
May 07, 2012 21.62 21.81 21.27 21.78 215,363 -0.03(-0.16%)
May 04, 2012 21.91 21.98 21.58 21.81 195,989 +0.23(+1.08%)
May 03, 2012 21.97 22.09 21.51 21.58 113,588 -0.34(-1.56%)
May 02, 2012 21.97 22.15 21.56 21.92 116,559 -0.10(-0.46%)
May 01, 2012 21.88 22.09 21.79 22.02 138,828 +0.17(+0.80%)
Apr 30, 2012 21.80 21.86 21.70 21.85 88,688 +0.12(+0.56%)
Apr 27, 2012 21.59 21.78 21.49 21.73 225,912 +0.21(+0.97%)
Apr 26, 2012 21.31 21.61 21.20 21.52 147,182 +0.18(+0.85%)
Apr 25, 2012 21.50 21.50 21.28 21.34 132,421 -0.07(-0.35%)
Apr 24, 2012 21.26 21.48 21.26 21.41 115,635 +0.15(+0.70%)
Apr 23, 2012 21.19 21.35 20.99 21.26 145,183 +0.02(+0.09%)
Apr 20, 2012 21.33 21.38 21.19 21.24 210,949 +0.02(+0.10%)
Apr 19, 2012 21.10 21.30 21.02 21.22 217,161 +0.05(+0.22%)
Apr 18, 2012 21.30 21.30 21.06 21.18 122,118 -0.08(-0.38%)
Apr 17, 2012 21.15 21.38 21.10 21.26 158,970 +0.15(+0.73%)
Apr 16, 2012 21.24 21.25 21.02 21.10 107,128 -0.05(-0.25%)
Apr 13, 2012 21.15 21.25 21.00 21.16 125,989 +0.00(+0.00%)
Apr 12, 2012 21.09 21.39 20.95 21.16 173,079 +0.03(+0.16%)
Apr 11, 2012 21.00 21.19 20.98 21.12 105,906 +0.25(+1.19%)
Apr 10, 2012 21.04 21.23 20.85 20.87 142,700 -0.21(-0.99%)
Apr 09, 2012 21.19 21.29 20.92 21.08 102,875 -0.22(-1.04%)
Apr 05, 2012 21.44 21.64 21.17 21.30 173,670 -0.24(-1.12%)
Apr 04, 2012 21.54 21.78 21.51 21.55 92,049 -0.09(-0.44%)
Apr 03, 2012 21.47 21.66 21.43 21.64 173,361 +0.20(+0.94%)
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.