Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.98 18.16 17.74 18.00 14,504,211 -0.12(-0.64%)
May 30, 2012 18.77 18.79 18.10 18.12 13,986,079 -0.70(-3.72%)
May 29, 2012 18.63 18.83 18.50 18.82 7,317,367 +0.37(+1.99%)
May 25, 2012 18.34 18.60 18.34 18.45 6,878,773 +0.12(+0.63%)
May 24, 2012 18.19 18.52 18.19 18.34 11,696,838 +0.16(+0.86%)
May 23, 2012 17.89 18.25 17.79 18.18 8,133,356 +0.18(+1.02%)
May 22, 2012 18.21 18.36 17.92 18.00 14,041,105 -0.01(-0.08%)
May 21, 2012 17.55 18.12 17.41 18.01 10,633,076 +0.54(+3.11%)
May 18, 2012 18.04 18.15 17.19 17.47 22,670,634 -0.41(-2.28%)
May 17, 2012 18.46 18.50 17.79 17.87 14,415,552 -0.54(-2.92%)
May 16, 2012 18.70 18.84 18.35 18.41 11,387,601 -0.22(-1.20%)
May 15, 2012 18.70 18.94 18.57 18.63 8,933,653 +0.04(+0.22%)
May 14, 2012 18.83 18.85 18.57 18.59 10,110,602 -0.43(-2.25%)
May 11, 2012 19.01 19.33 18.84 19.02 7,196,152 -0.08(-0.43%)
May 10, 2012 19.14 19.29 18.90 19.10 6,777,965 +0.14(+0.75%)
May 09, 2012 18.86 19.09 18.59 18.96 7,749,725 -0.10(-0.50%)
May 08, 2012 19.27 19.29 18.64 19.06 15,622,097 -0.35(-1.82%)
May 07, 2012 19.02 19.49 19.02 19.41 9,616,766 +0.25(+1.31%)
May 04, 2012 19.35 19.65 19.12 19.16 6,993,315 -0.32(-1.64%)
May 03, 2012 19.39 19.71 19.31 19.48 12,718,825 -0.32(-1.61%)
May 02, 2012 19.24 19.83 18.89 19.80 13,784,335 +0.41(+2.14%)
May 01, 2012 19.44 19.86 19.33 19.38 13,223,980 +0.02(+0.11%)
Apr 30, 2012 19.46 19.71 19.23 19.36 8,783,451 -0.02(-0.11%)
Apr 27, 2012 19.36 19.54 19.17 19.38 12,725,360 +0.09(+0.46%)
Apr 26, 2012 18.90 19.31 18.81 19.29 8,544,499 +0.35(+1.83%)
Apr 25, 2012 18.70 19.01 18.60 18.95 9,757,983 +0.48(+2.57%)
Apr 24, 2012 18.82 18.85 18.38 18.47 12,381,877 -0.34(-1.81%)
Apr 23, 2012 18.70 18.86 18.59 18.81 13,504,089 -0.11(-0.57%)
Apr 20, 2012 18.84 18.99 18.81 18.92 10,154,549 +0.24(+1.27%)
Apr 19, 2012 18.72 18.90 18.55 18.68 10,425,061 -0.08(-0.43%)
Apr 18, 2012 18.30 18.79 18.23 18.76 12,160,914 +0.41(+2.22%)
Apr 17, 2012 17.98 18.39 17.93 18.36 8,090,760 +0.40(+2.23%)
Apr 16, 2012 18.14 18.31 17.82 17.95 10,313,319 -0.09(-0.49%)
Apr 13, 2012 17.62 18.08 17.62 18.04 13,447,934 +0.41(+2.31%)
Apr 12, 2012 17.40 17.68 17.35 17.64 5,409,209 +0.33(+1.88%)
Apr 11, 2012 17.28 17.42 17.21 17.31 8,313,354 +0.17(+0.99%)
Apr 10, 2012 17.68 17.68 17.11 17.14 15,461,941 -0.60(-3.41%)
Apr 09, 2012 17.79 17.85 17.60 17.74 9,684,101 -0.22(-1.25%)
Apr 05, 2012 18.02 18.24 17.81 17.97 20,401,892 -0.14(-0.75%)
Apr 04, 2012 17.84 18.14 17.65 18.10 25,654,580 +0.41(+2.30%)
Apr 03, 2012 17.58 17.97 17.48 17.70 17,100,976 -0.18(-1.01%)
Apr 02, 2012 17.83 18.09 17.75 17.88 16,646,491 +0.20(+1.15%)
Mar 30, 2012 18.19 18.26 17.67 17.67 14,220,727 +0.03(+0.15%)
Mar 29, 2012 17.69 17.79 17.46 17.65 9,173,174 -0.11(-0.61%)
Mar 28, 2012 18.04 18.05 17.52 17.75 10,469,730 -0.28(-1.57%)
Mar 27, 2012 18.15 18.18 18.00 18.04 8,668,247 -0.13(-0.71%)
Mar 26, 2012 17.94 18.18 17.93 18.17 9,967,311 +0.28(+1.55%)
Mar 23, 2012 17.87 17.91 17.52 17.89 9,319,071 +0.15(+0.84%)
Mar 22, 2012 17.52 17.77 17.41 17.74 6,049,255 +0.12(+0.69%)
Mar 21, 2012 17.65 17.81 17.55 17.62 8,178,550 -0.05(-0.27%)
Mar 20, 2012 17.34 17.78 17.23 17.67 11,218,988 +0.03(+0.19%)
Mar 19, 2012 17.33 17.67 17.27 17.63 19,604,442 +0.47(+2.72%)
Mar 16, 2012 17.20 17.24 16.93 17.17 11,840,459 -0.17(-0.97%)
Mar 15, 2012 17.07 17.36 16.88 17.34 7,353,957 +0.14(+0.79%)
Mar 14, 2012 17.23 17.29 17.00 17.20 6,461,911 -0.01(-0.04%)
Mar 13, 2012 17.04 17.22 16.97 17.21 6,157,257 +0.24(+1.43%)
Mar 12, 2012 16.83 17.00 16.78 16.96 6,044,413 +0.06(+0.36%)
Mar 09, 2012 16.86 17.07 16.82 16.90 7,003,116 +0.07(+0.44%)
Mar 08, 2012 16.66 17.03 16.59 16.83 10,151,545 +0.25(+1.51%)
Mar 07, 2012 16.46 16.63 16.40 16.58 7,412,756 +0.17(+1.03%)
Mar 06, 2012 16.44 16.56 16.35 16.41 9,926,432 -0.23(-1.38%)
Mar 05, 2012 16.44 16.68 16.34 16.64 10,456,019 +0.14(+0.82%)
Mar 02, 2012 16.67 16.88 16.49 16.50 11,909,309 -0.43(-2.55%)
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.