Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.43 18.54 18.05 18.33 6,161,592 -0.13(-0.71%)
May 30, 2012 18.83 18.88 18.33 18.46 4,865,769 -0.59(-3.10%)
May 29, 2012 18.88 19.24 18.82 19.05 4,760,466 +0.34(+1.83%)
May 25, 2012 18.82 18.89 18.66 18.71 3,049,555 -0.07(-0.39%)
May 24, 2012 19.03 19.05 18.57 18.78 4,554,537 -0.20(-1.03%)
May 23, 2012 18.63 19.04 18.46 18.98 4,350,174 +0.13(+0.70%)
May 22, 2012 18.84 18.98 18.70 18.85 3,978,694 +0.06(+0.31%)
May 21, 2012 18.37 18.86 18.35 18.79 5,439,959 +0.45(+2.45%)
May 18, 2012 18.54 18.59 18.30 18.34 5,340,210 -0.15(-0.82%)
May 17, 2012 18.91 18.99 18.37 18.49 7,684,828 -0.47(-2.50%)
May 16, 2012 19.00 19.28 18.86 18.96 6,361,821 +0.03(+0.14%)
May 15, 2012 19.09 19.26 18.90 18.94 5,043,033 -0.21(-1.12%)
May 14, 2012 18.88 19.37 18.84 19.15 5,313,239 +0.01(+0.08%)
May 11, 2012 18.99 19.58 18.71 19.14 10,121,485 -0.04(-0.23%)
May 10, 2012 19.89 20.06 18.70 19.18 19,542,844 -0.50(-2.54%)
May 09, 2012 19.67 19.94 19.56 19.68 5,486,052 -0.31(-1.53%)
May 08, 2012 19.79 20.01 19.64 19.99 5,562,362 +0.03(+0.15%)
May 07, 2012 19.98 20.10 19.80 19.96 4,189,214 -0.01(-0.07%)
May 04, 2012 20.20 20.38 19.82 19.97 5,082,488 -0.44(-2.17%)
May 03, 2012 20.84 20.84 20.35 20.42 6,704,890 -0.52(-2.49%)
May 02, 2012 20.52 20.97 20.44 20.94 6,618,453 +0.30(+1.44%)
May 01, 2012 20.87 21.00 20.53 20.64 6,712,814 -0.24(-1.16%)
Apr 30, 2012 21.18 21.22 20.72 20.88 4,283,843 -0.38(-1.78%)
Apr 27, 2012 21.12 21.34 21.00 21.26 4,051,136 +0.30(+1.41%)
Apr 26, 2012 20.67 21.04 20.58 20.97 5,603,139 +0.26(+1.27%)
Apr 25, 2012 20.80 20.83 20.53 20.70 6,215,060 +0.17(+0.83%)
Apr 24, 2012 20.89 20.98 20.34 20.53 8,180,860 +0.14(+0.67%)
Apr 23, 2012 20.30 20.43 19.96 20.40 7,932,576 -0.13(-0.64%)
Apr 20, 2012 20.73 20.87 20.49 20.53 6,522,964 -0.14(-0.68%)
Apr 19, 2012 20.69 21.16 20.51 20.67 5,399,020 -0.09(-0.42%)
Apr 18, 2012 21.02 21.02 20.68 20.76 6,964,087 -0.41(-1.95%)
Apr 17, 2012 21.08 21.36 20.83 21.17 5,522,343 +0.23(+1.11%)
Apr 16, 2012 20.84 21.05 20.70 20.94 5,136,831 +0.15(+0.73%)
Apr 13, 2012 20.94 20.98 20.74 20.79 4,572,701 -0.27(-1.26%)
Apr 12, 2012 20.64 21.14 20.55 21.05 4,762,935 +0.41(+1.99%)
Apr 11, 2012 21.46 21.53 20.25 20.64 17,300,078 -0.57(-2.70%)
Apr 10, 2012 21.67 21.67 21.10 21.21 4,909,161 -0.46(-2.13%)
Apr 09, 2012 22.02 22.02 21.63 21.68 5,211,731 -0.67(-3.00%)
Apr 05, 2012 22.18 22.47 22.18 22.35 4,217,271 +0.02(+0.11%)
Apr 04, 2012 22.43 22.47 22.16 22.32 5,699,652 -0.36(-1.59%)
Apr 03, 2012 22.88 23.45 22.52 22.68 8,062,709 -0.24(-1.04%)
Apr 02, 2012 22.71 23.03 22.49 22.92 4,188,163 +0.15(+0.66%)
Mar 30, 2012 23.02 23.02 22.60 22.77 3,651,991 -0.01(-0.04%)
Mar 29, 2012 22.55 22.82 22.37 22.78 2,682,931 +0.12(+0.51%)
Mar 28, 2012 22.99 23.09 22.39 22.66 3,770,172 -0.36(-1.56%)
Mar 27, 2012 23.33 23.33 23.00 23.02 3,100,700 -0.09(-0.38%)
Mar 26, 2012 22.84 23.12 22.77 23.11 3,674,297 +0.53(+2.32%)
Mar 23, 2012 22.57 22.66 22.19 22.59 2,782,751 +0.11(+0.50%)
Mar 22, 2012 22.55 22.62 22.17 22.47 3,819,678 -0.28(-1.24%)
Mar 21, 2012 22.77 22.84 22.57 22.76 2,415,134 -0.05(-0.21%)
Mar 20, 2012 22.91 22.92 22.55 22.80 3,718,581 -0.21(-0.93%)
Mar 19, 2012 22.94 23.22 22.89 23.02 3,593,676 -0.01(-0.06%)
Mar 16, 2012 23.17 23.34 22.99 23.03 5,467,410 -0.18(-0.80%)
Mar 15, 2012 23.06 23.26 22.77 23.22 4,253,830 +0.19(+0.84%)
Mar 14, 2012 22.85 23.24 22.81 23.02 3,962,891 +0.11(+0.49%)
Mar 13, 2012 22.47 22.93 22.40 22.91 4,310,006 +0.60(+2.68%)
Mar 12, 2012 22.29 22.40 22.09 22.31 3,144,928 +0.02(+0.09%)
Mar 09, 2012 22.04 22.42 21.96 22.29 3,410,054 +0.28(+1.28%)
Mar 08, 2012 21.93 22.24 21.89 22.01 4,168,559 +0.31(+1.43%)
Mar 07, 2012 21.49 21.85 21.48 21.70 3,507,692 +0.24(+1.11%)
Mar 06, 2012 21.69 21.75 21.33 21.46 4,604,246 -0.42(-1.93%)
Mar 05, 2012 21.81 21.92 21.59 21.89 4,668,370 +0.05(+0.22%)
Mar 02, 2012 22.30 22.34 21.73 21.84 6,394,847 -0.54(-2.43%)
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.