Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.64 20.86 20.51 20.86 420,752,752 +0.53(+2.63%)
Jun 28, 2012 20.42 20.50 20.20 20.32 282,582,048 -0.19(-0.95%)
Jun 27, 2012 20.54 20.60 20.43 20.52 202,993,196 +0.09(+0.43%)
Jun 26, 2012 20.40 20.52 20.26 20.43 276,533,096 +0.04(+0.22%)
Jun 25, 2012 20.62 20.71 20.37 20.38 304,040,156 -0.40(-1.95%)
Jun 22, 2012 20.68 20.79 20.55 20.79 284,745,244 +0.16(+0.77%)
Jun 21, 2012 20.91 21.01 20.62 20.63 326,318,104 -0.29(-1.38%)
Jun 20, 2012 21.01 21.04 20.74 20.92 358,902,516 -0.06(-0.28%)
Jun 19, 2012 20.84 21.07 20.82 20.98 361,084,360 +0.06(+0.28%)
Jun 18, 2012 20.39 21.00 20.37 20.92 439,813,248 +0.42(+2.03%)
Jun 15, 2012 20.39 20.52 20.34 20.50 335,253,520 +0.09(+0.45%)
Jun 14, 2012 20.40 20.48 20.26 20.41 345,500,288 -0.02(-0.11%)
Jun 13, 2012 20.52 20.66 20.37 20.43 293,579,300 -0.14(-0.69%)
Jun 12, 2012 20.52 20.59 20.24 20.58 435,341,592 +0.18(+0.87%)
Jun 11, 2012 20.99 21.02 20.38 20.40 590,633,400 -0.33(-1.58%)
Jun 08, 2012 20.41 20.74 20.32 20.73 347,491,480 +0.31(+1.50%)
Jun 07, 2012 20.62 20.62 20.38 20.42 379,754,396 +0.01(+0.05%)
Jun 06, 2012 20.28 20.49 20.20 20.41 400,653,904 +0.31(+1.53%)
Jun 05, 2012 20.05 20.23 19.94 20.10 387,892,288 -0.05(-0.26%)
Jun 04, 2012 20.05 20.27 19.59 20.15 556,206,504 +0.12(+0.59%)
Jun 01, 2012 20.33 20.45 20.02 20.04 520,647,204 -0.60(-2.90%)
May 31, 2012 20.74 20.77 20.41 20.63 491,623,160 -0.05(-0.25%)
May 30, 2012 20.33 20.71 20.23 20.68 528,885,840 +0.25(+1.21%)
May 29, 2012 20.39 20.50 20.19 20.44 379,986,180 +0.36(+1.77%)
May 25, 2012 20.16 20.21 19.95 20.08 328,466,208 -0.11(-0.54%)
May 24, 2012 20.57 20.59 20.04 20.19 495,545,484 -0.19(-0.92%)
May 23, 2012 19.91 20.46 19.76 20.38 583,733,976 +0.49(+2.44%)
May 22, 2012 20.34 20.50 19.74 19.89 693,988,064 -0.15(-0.77%)
May 21, 2012 19.09 20.05 19.07 20.05 630,230,860 +1.10(+5.83%)
May 18, 2012 19.07 19.41 18.65 18.94 732,289,852 +0.01(+0.05%)
May 17, 2012 19.48 19.55 18.93 18.93 716,154,824 -0.57(-2.92%)
May 16, 2012 19.79 19.89 19.32 19.50 560,370,860 -0.25(-1.28%)
May 15, 2012 20.05 20.11 19.71 19.76 475,776,700 -0.18(-0.90%)
May 14, 2012 20.09 20.27 19.91 19.94 352,266,936 -0.30(-1.50%)
May 11, 2012 20.18 20.52 20.16 20.24 399,545,328 -0.14(-0.67%)
May 10, 2012 20.52 20.57 20.30 20.38 332,685,304 +0.05(+0.24%)
May 09, 2012 20.13 20.50 20.03 20.33 480,349,408 +0.04(+0.18%)
May 08, 2012 20.34 20.41 19.95 20.29 496,600,608 -0.05(-0.23%)
May 07, 2012 20.05 20.46 20.04 20.34 460,115,124 +0.15(+0.75%)
May 04, 2012 20.61 20.66 20.18 20.19 529,989,684 -0.59(-2.85%)
May 03, 2012 21.09 21.12 20.73 20.78 390,113,108 -0.15(-0.71%)
May 02, 2012 20.72 20.98 20.67 20.93 427,347,060 +0.14(+0.66%)
May 01, 2012 20.89 21.31 20.76 20.79 610,284,500 -0.07(-0.32%)
Apr 30, 2012 21.35 21.37 20.82 20.86 505,547,056 -0.68(-3.15%)
Apr 27, 2012 21.61 21.65 21.45 21.54 406,770,000 -0.17(-0.77%)
Apr 26, 2012 21.94 21.95 21.50 21.70 534,978,752 -0.08(-0.38%)
Apr 25, 2012 21.99 22.07 21.64 21.79 904,699,880 +1.78(+8.87%)
Apr 24, 2012 20.09 20.27 19.82 20.01 1,067,376,380 -0.41(-2.00%)
Apr 23, 2012 20.38 20.57 19.88 20.42 965,774,796 -0.05(-0.22%)
Apr 20, 2012 21.12 21.24 20.37 20.46 1,030,975,232 -0.52(-2.46%)
Apr 19, 2012 21.44 21.60 20.88 20.98 833,624,484 -0.75(-3.44%)
Apr 18, 2012 21.92 22.15 21.53 21.73 953,302,420 -0.05(-0.22%)
Apr 17, 2012 20.68 21.79 20.43 21.77 1,024,431,940 +1.06(+5.10%)
Apr 16, 2012 21.79 21.80 20.65 20.72 1,049,782,524 -0.90(-4.15%)
Apr 13, 2012 22.29 22.31 21.55 21.62 859,644,268 -0.63(-2.82%)
Apr 12, 2012 22.32 22.55 22.16 22.24 613,138,904 -0.12(-0.55%)
Apr 11, 2012 22.72 22.75 22.26 22.36 695,871,624 -0.08(-0.36%)
Apr 10, 2012 22.85 23.00 22.36 22.44 888,324,220 -0.28(-1.22%)
Apr 09, 2012 22.36 22.85 22.33 22.72 596,996,652 +0.09(+0.40%)
Apr 05, 2012 22.39 22.67 22.26 22.63 640,399,256 +0.33(+1.50%)
Apr 04, 2012 22.30 22.35 22.04 22.30 572,180,896 -0.18(-0.80%)
Apr 03, 2012 22.40 22.58 22.23 22.48 832,789,244 +0.38(+1.73%)
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.