Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.85 16.92 16.43 16.78 3,239,617 -0.05(-0.31%)
May 30, 2012 17.32 17.36 16.79 16.83 4,717,837 -0.76(-4.34%)
May 29, 2012 17.08 17.66 17.08 17.59 4,798,506 +0.71(+4.21%)
May 25, 2012 16.62 17.07 16.59 16.88 2,961,288 +0.31(+1.85%)
May 24, 2012 17.05 17.05 16.53 16.58 3,676,935 -0.42(-2.48%)
May 23, 2012 16.81 17.03 16.56 17.00 3,092,422 -0.11(-0.62%)
May 22, 2012 17.00 17.45 16.88 17.10 3,324,797 +0.18(+1.04%)
May 21, 2012 16.62 17.02 16.56 16.93 3,194,013 +0.34(+2.06%)
May 18, 2012 16.70 16.95 16.53 16.59 3,519,201 -0.05(-0.32%)
May 17, 2012 17.03 17.12 16.63 16.64 3,010,990 -0.39(-2.32%)
May 16, 2012 17.45 17.57 17.03 17.03 3,756,107 -0.28(-1.62%)
May 15, 2012 17.66 17.67 17.24 17.31 6,024,343 +0.37(+2.17%)
May 14, 2012 17.30 17.34 16.95 16.95 4,077,356 -0.63(-3.59%)
May 11, 2012 17.41 17.84 17.32 17.58 4,446,042 +0.03(+0.15%)
May 10, 2012 18.37 18.43 17.50 17.55 5,407,569 -0.68(-3.74%)
May 09, 2012 18.13 18.41 17.98 18.23 2,999,375 -0.27(-1.46%)
May 08, 2012 18.24 18.61 17.98 18.50 3,877,303 +0.09(+0.47%)
May 07, 2012 18.79 18.90 18.40 18.42 4,752,336 -0.51(-2.68%)
May 04, 2012 19.80 19.80 18.91 18.92 3,874,932 -1.05(-5.25%)
May 03, 2012 20.69 20.77 19.94 19.97 2,864,141 -0.73(-3.54%)
May 02, 2012 20.33 20.75 20.12 20.70 2,588,418 +0.20(+0.98%)
May 01, 2012 20.45 20.76 20.20 20.50 2,297,187 +0.02(+0.08%)
Apr 30, 2012 20.58 20.63 20.26 20.49 3,104,786 -0.11(-0.55%)
Apr 27, 2012 20.57 20.74 20.30 20.60 2,753,764 +0.10(+0.47%)
Apr 26, 2012 20.19 20.59 20.14 20.50 3,891,737 +0.34(+1.69%)
Apr 25, 2012 19.51 20.24 19.45 20.16 5,550,535 +1.11(+5.82%)
Apr 24, 2012 19.35 19.42 18.97 19.05 4,479,585 -0.31(-1.58%)
Apr 23, 2012 19.42 19.45 19.12 19.36 3,308,152 -0.37(-1.86%)
Apr 20, 2012 19.77 19.87 19.60 19.73 3,541,489 +0.12(+0.62%)
Apr 19, 2012 19.81 20.07 19.41 19.60 4,766,843 -0.26(-1.32%)
Apr 18, 2012 20.25 20.29 19.74 19.87 2,818,462 -0.59(-2.90%)
Apr 17, 2012 20.29 20.64 20.08 20.46 3,427,877 +0.31(+1.52%)
Apr 16, 2012 20.24 20.42 19.87 20.15 2,592,893 +0.03(+0.17%)
Apr 13, 2012 20.32 20.44 20.10 20.12 2,231,506 -0.30(-1.45%)
Apr 12, 2012 20.14 20.55 20.09 20.42 1,979,386 +0.35(+1.74%)
Apr 11, 2012 20.32 20.36 19.98 20.07 2,952,089 +0.05(+0.26%)
Apr 10, 2012 20.65 20.70 19.91 20.01 4,749,607 -0.75(-3.62%)
Apr 09, 2012 20.72 20.94 20.35 20.77 3,737,797 -0.38(-1.78%)
Apr 05, 2012 21.21 21.39 21.09 21.14 1,814,369 -0.18(-0.86%)
Apr 04, 2012 21.56 21.70 21.18 21.32 2,858,970 -0.52(-2.36%)
Apr 03, 2012 22.20 22.42 21.72 21.84 5,413,461 -0.36(-1.61%)
Apr 02, 2012 21.95 22.30 21.80 22.20 2,517,983 +0.25(+1.15%)
Mar 30, 2012 22.11 22.19 21.86 21.94 3,546,711 -0.04(-0.20%)
Mar 29, 2012 21.69 22.05 21.51 21.99 2,873,904 +0.03(+0.16%)
Mar 28, 2012 22.38 22.46 21.87 21.95 3,264,501 -0.37(-1.64%)
Mar 27, 2012 22.49 22.61 22.31 22.32 2,786,715 -0.13(-0.58%)
Mar 26, 2012 22.52 22.61 22.31 22.45 2,709,824 +0.17(+0.78%)
Mar 23, 2012 22.35 22.50 22.07 22.28 3,074,195 -0.01(-0.04%)
Mar 22, 2012 22.40 22.44 22.21 22.29 4,337,818 -0.32(-1.43%)
Mar 21, 2012 22.83 23.34 22.61 22.61 8,181,498 -0.53(-2.30%)
Mar 20, 2012 23.39 23.52 22.97 23.14 4,784,663 -0.56(-2.36%)
Mar 19, 2012 23.41 23.94 23.28 23.70 2,513,028 +0.27(+1.16%)
Mar 16, 2012 23.67 23.67 23.35 23.43 1,991,977 -0.18(-0.78%)
Mar 15, 2012 23.49 23.61 23.26 23.61 3,159,603 +0.18(+0.78%)
Mar 14, 2012 23.59 23.89 23.37 23.43 4,122,609 -0.09(-0.37%)
Mar 13, 2012 23.10 23.58 23.02 23.52 4,128,439 +0.61(+2.67%)
Mar 12, 2012 22.80 22.98 22.70 22.91 2,529,396 +0.05(+0.23%)
Mar 09, 2012 22.44 23.00 22.44 22.85 3,399,794 +0.53(+2.39%)
Mar 08, 2012 22.14 22.40 22.08 22.32 1,943,413 +0.39(+1.79%)
Mar 07, 2012 21.72 22.11 21.62 21.93 3,247,959 +0.33(+1.54%)
Mar 06, 2012 21.72 21.97 21.25 21.60 5,302,089 -0.59(-2.68%)
Mar 05, 2012 22.45 22.48 21.87 22.19 5,032,505 -0.51(-2.23%)
Mar 02, 2012 22.79 22.90 22.62 22.70 3,914,907 -0.12(-0.54%)
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.