Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.81 19.12 18.63 19.12 5,232,852 +0.75(+4.09%)
Jun 28, 2012 18.24 18.49 18.10 18.37 4,277,982 -0.01(-0.05%)
Jun 27, 2012 18.46 18.65 18.34 18.38 3,436,387 +0.02(+0.11%)
Jun 26, 2012 18.29 18.45 18.05 18.36 3,097,989 +0.07(+0.40%)
Jun 25, 2012 18.50 18.59 18.12 18.29 4,321,408 -0.47(-2.52%)
Jun 22, 2012 18.85 18.90 18.54 18.76 21,950,164 +0.03(+0.16%)
Jun 21, 2012 19.56 19.66 18.69 18.73 5,464,326 -0.79(-4.02%)
Jun 20, 2012 19.67 19.73 19.39 19.52 3,686,073 -0.14(-0.72%)
Jun 19, 2012 19.28 19.83 19.28 19.66 4,012,608 +0.42(+2.21%)
Jun 18, 2012 19.13 19.31 19.05 19.23 2,968,600 +0.01(+0.05%)
Jun 15, 2012 19.20 19.29 18.99 19.22 4,810,422 +0.19(+1.00%)
Jun 14, 2012 18.85 19.15 18.70 19.03 5,029,180 +0.17(+0.88%)
Jun 13, 2012 19.23 19.26 18.77 18.87 4,476,359 -0.38(-1.95%)
Jun 12, 2012 18.63 19.32 18.50 19.24 9,115,673 +0.71(+3.84%)
Jun 11, 2012 19.03 19.04 18.48 18.53 4,818,885 -0.31(-1.66%)
Jun 08, 2012 18.36 18.89 18.26 18.84 4,258,640 +0.41(+2.22%)
Jun 07, 2012 18.57 18.94 18.41 18.43 4,281,510 -0.03(-0.16%)
Jun 06, 2012 18.03 18.48 18.02 18.46 4,629,482 +0.60(+3.33%)
Jun 05, 2012 17.53 17.96 17.45 17.87 5,429,210 +0.34(+1.92%)
Jun 04, 2012 17.76 17.95 17.34 17.53 5,007,048 -0.27(-1.53%)
Jun 01, 2012 17.99 18.08 17.73 17.80 5,111,548 -0.53(-2.87%)
May 31, 2012 18.43 18.54 18.05 18.33 6,161,598 -0.13(-0.71%)
May 30, 2012 18.83 18.88 18.33 18.46 4,865,774 -0.59(-3.10%)
May 29, 2012 18.88 19.24 18.82 19.05 4,760,471 +0.34(+1.83%)
May 25, 2012 18.82 18.89 18.66 18.71 3,049,558 -0.07(-0.39%)
May 24, 2012 19.03 19.05 18.57 18.78 4,554,541 -0.20(-1.03%)
May 23, 2012 18.63 19.04 18.46 18.98 4,350,178 +0.13(+0.70%)
May 22, 2012 18.84 18.98 18.70 18.85 3,978,697 +0.06(+0.31%)
May 21, 2012 18.37 18.86 18.35 18.79 5,439,964 +0.45(+2.45%)
May 18, 2012 18.54 18.59 18.30 18.34 5,340,215 -0.15(-0.82%)
May 17, 2012 18.91 18.99 18.37 18.49 7,684,835 -0.47(-2.50%)
May 16, 2012 19.00 19.28 18.86 18.96 6,361,827 +0.03(+0.14%)
May 15, 2012 19.09 19.26 18.90 18.94 5,043,037 -0.21(-1.12%)
May 14, 2012 18.88 19.37 18.84 19.15 5,313,243 +0.01(+0.08%)
May 11, 2012 18.99 19.58 18.71 19.14 10,121,493 -0.04(-0.23%)
May 10, 2012 19.89 20.06 18.70 19.18 19,542,860 -0.50(-2.54%)
May 09, 2012 19.67 19.94 19.56 19.68 5,486,056 -0.31(-1.53%)
May 08, 2012 19.79 20.01 19.64 19.99 5,562,366 +0.03(+0.15%)
May 07, 2012 19.98 20.10 19.80 19.96 4,189,218 -0.01(-0.07%)
May 04, 2012 20.20 20.38 19.82 19.97 5,082,492 -0.44(-2.17%)
May 03, 2012 20.84 20.84 20.35 20.42 6,704,896 -0.52(-2.49%)
May 02, 2012 20.52 20.97 20.44 20.94 6,618,458 +0.30(+1.44%)
May 01, 2012 20.87 21.00 20.53 20.64 6,712,820 -0.24(-1.16%)
Apr 30, 2012 21.18 21.22 20.72 20.88 4,283,847 -0.38(-1.78%)
Apr 27, 2012 21.12 21.34 21.00 21.26 4,051,140 +0.30(+1.41%)
Apr 26, 2012 20.67 21.04 20.58 20.97 5,603,144 +0.26(+1.27%)
Apr 25, 2012 20.80 20.82 20.53 20.70 6,215,065 +0.17(+0.83%)
Apr 24, 2012 20.89 20.98 20.34 20.53 8,180,867 +0.14(+0.67%)
Apr 23, 2012 20.30 20.43 19.96 20.40 7,932,583 -0.13(-0.64%)
Apr 20, 2012 20.73 20.87 20.49 20.53 6,522,970 -0.14(-0.68%)
Apr 19, 2012 20.69 21.16 20.51 20.67 5,399,024 -0.09(-0.42%)
Apr 18, 2012 21.02 21.02 20.68 20.76 6,964,092 -0.41(-1.95%)
Apr 17, 2012 21.08 21.36 20.83 21.17 5,522,348 +0.23(+1.11%)
Apr 16, 2012 20.84 21.05 20.70 20.94 5,136,835 +0.15(+0.73%)
Apr 13, 2012 20.94 20.98 20.74 20.79 4,572,704 -0.27(-1.26%)
Apr 12, 2012 20.64 21.14 20.55 21.05 4,762,939 +0.41(+1.99%)
Apr 11, 2012 21.46 21.53 20.25 20.64 17,300,092 -0.57(-2.70%)
Apr 10, 2012 21.67 21.67 21.10 21.21 4,909,165 -0.46(-2.13%)
Apr 09, 2012 22.02 22.02 21.63 21.68 5,211,735 -0.67(-3.00%)
Apr 05, 2012 22.18 22.47 22.18 22.35 4,217,275 +0.02(+0.11%)
Apr 04, 2012 22.43 22.47 22.16 22.32 5,699,656 -0.36(-1.59%)
Apr 03, 2012 22.88 23.45 22.52 22.68 8,062,716 -0.24(-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.