Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.62 16.90 16.47 16.90 5,921,338 +0.66(+4.09%)
Jun 28, 2012 16.12 16.34 15.99 16.23 4,840,836 -0.01(-0.05%)
Jun 27, 2012 16.31 16.48 16.21 16.24 3,888,512 +0.02(+0.11%)
Jun 26, 2012 16.16 16.30 15.95 16.22 3,505,591 +0.06(+0.40%)
Jun 25, 2012 16.35 16.43 16.01 16.16 4,889,975 -0.42(-2.52%)
Jun 22, 2012 16.66 16.70 16.38 16.58 24,838,144 +0.03(+0.16%)
Jun 21, 2012 17.29 17.38 16.52 16.55 6,183,266 -0.69(-4.03%)
Jun 20, 2012 17.38 17.44 17.13 17.25 4,171,049 -0.12(-0.72%)
Jun 19, 2012 17.04 17.52 17.04 17.37 4,540,546 +0.38(+2.21%)
Jun 18, 2012 16.91 17.07 16.83 17.00 3,359,179 +0.01(+0.05%)
Jun 15, 2012 16.97 17.05 16.79 16.99 5,443,328 +0.17(+1.00%)
Jun 14, 2012 16.66 16.92 16.52 16.82 5,690,868 +0.15(+0.88%)
Jun 13, 2012 17.00 17.02 16.59 16.67 5,065,313 -0.33(-1.95%)
Jun 12, 2012 16.46 17.07 16.35 17.01 10,315,021 +0.63(+3.84%)
Jun 11, 2012 16.82 16.83 16.33 16.38 5,452,905 -0.28(-1.66%)
Jun 08, 2012 16.23 16.70 16.13 16.65 4,818,949 +0.36(+2.22%)
Jun 07, 2012 16.41 16.73 16.27 16.29 4,844,827 -0.03(-0.16%)
Jun 06, 2012 15.94 16.33 15.92 16.32 5,238,582 +0.53(+3.33%)
Jun 05, 2012 15.49 15.87 15.42 15.79 6,143,530 +0.30(+1.92%)
Jun 04, 2012 15.70 15.86 15.33 15.49 5,665,824 -0.24(-1.53%)
Jun 01, 2012 15.90 15.97 15.66 15.73 5,784,073 -0.47(-2.87%)
May 31, 2012 16.29 16.39 15.95 16.20 6,972,278 -0.12(-0.71%)
May 30, 2012 16.64 16.68 16.20 16.32 5,505,963 -0.52(-3.10%)
May 29, 2012 16.69 17.01 16.63 16.84 5,386,805 +0.30(+1.83%)
May 25, 2012 16.63 16.69 16.49 16.54 3,450,788 -0.06(-0.39%)
May 24, 2012 16.82 16.83 16.41 16.60 5,153,782 -0.17(-1.03%)
May 23, 2012 16.46 16.82 16.32 16.77 4,922,530 +0.12(+0.70%)
May 22, 2012 16.65 16.77 16.52 16.66 4,502,174 +0.05(+0.31%)
May 21, 2012 16.24 16.67 16.22 16.60 6,155,699 +0.40(+2.45%)
May 18, 2012 16.39 16.43 16.17 16.21 6,042,827 -0.13(-0.82%)
May 17, 2012 16.71 16.78 16.23 16.34 8,695,927 -0.42(-2.50%)
May 16, 2012 16.79 17.04 16.67 16.76 7,198,851 +0.05(+0.31%)
May 15, 2012 16.84 17.00 16.67 16.71 5,716,364 -0.19(-1.12%)
May 14, 2012 16.66 17.09 16.62 16.90 6,022,646 +0.01(+0.08%)
May 11, 2012 16.75 17.27 16.51 16.88 11,472,875 -0.04(-0.23%)
May 10, 2012 17.55 17.69 16.50 16.92 22,152,146 -0.44(-2.54%)
May 09, 2012 17.35 17.59 17.26 17.36 6,218,532 -0.27(-1.53%)
May 08, 2012 17.46 17.66 17.33 17.63 6,305,031 +0.03(+0.15%)
May 07, 2012 17.63 17.73 17.47 17.61 4,748,545 -0.01(-0.07%)
May 04, 2012 17.82 17.98 17.49 17.62 5,761,087 -0.39(-2.17%)
May 03, 2012 18.38 18.38 17.96 18.01 7,600,107 -0.46(-2.48%)
May 02, 2012 18.10 18.50 18.03 18.47 7,502,129 +0.26(+1.44%)
May 01, 2012 18.41 18.52 18.11 18.21 7,609,089 -0.21(-1.16%)
Apr 30, 2012 18.69 18.72 18.28 18.42 4,855,809 -0.33(-1.78%)
Apr 27, 2012 18.63 18.82 18.53 18.76 4,592,032 +0.26(+1.41%)
Apr 26, 2012 18.24 18.57 18.16 18.50 6,351,253 +0.23(+1.27%)
Apr 25, 2012 18.35 18.37 18.11 18.26 7,044,876 +0.15(+0.83%)
Apr 24, 2012 18.43 18.51 17.94 18.11 9,273,144 +0.12(+0.67%)
Apr 23, 2012 17.91 18.02 17.61 17.99 8,991,710 -0.12(-0.64%)
Apr 20, 2012 18.29 18.41 18.08 18.11 7,393,891 -0.12(-0.68%)
Apr 19, 2012 18.26 18.67 18.09 18.23 6,119,881 -0.08(-0.42%)
Apr 18, 2012 18.54 18.54 18.25 18.31 7,893,910 -0.36(-1.95%)
Apr 17, 2012 18.60 18.84 18.38 18.68 6,259,670 +0.21(+1.11%)
Apr 16, 2012 18.39 18.57 18.26 18.47 5,822,685 +0.13(+0.72%)
Apr 13, 2012 18.47 18.51 18.29 18.34 5,183,234 -0.23(-1.26%)
Apr 12, 2012 18.20 18.65 18.13 18.57 5,398,868 +0.36(+1.99%)
Apr 11, 2012 18.93 18.99 17.87 18.21 19,609,932 -0.51(-2.70%)
Apr 10, 2012 19.11 19.11 18.62 18.72 5,564,618 -0.41(-2.13%)
Apr 09, 2012 19.43 19.43 19.08 19.12 5,907,585 -0.59(-3.00%)
Apr 05, 2012 19.56 19.83 19.56 19.71 4,780,348 +0.02(+0.11%)
Apr 04, 2012 19.79 19.82 19.55 19.69 6,460,652 -0.32(-1.59%)
Apr 03, 2012 20.19 20.68 19.86 20.01 9,139,218 -0.21(-1.04%)
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.