Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.21 18.39 17.97 18.24 14,318,655 -0.12(-0.64%)
May 30, 2012 19.01 19.03 18.33 18.35 13,807,152 -0.71(-3.72%)
May 29, 2012 18.88 19.08 18.74 19.06 7,223,754 +0.37(+1.99%)
May 25, 2012 18.58 18.84 18.57 18.69 6,790,771 +0.12(+0.63%)
May 24, 2012 18.43 18.76 18.43 18.57 11,547,197 +0.16(+0.86%)
May 23, 2012 18.12 18.48 18.02 18.41 8,029,304 +0.19(+1.02%)
May 22, 2012 18.44 18.60 18.15 18.23 13,861,474 -0.01(-0.08%)
May 21, 2012 17.77 18.36 17.64 18.24 10,497,044 +0.55(+3.11%)
May 18, 2012 18.28 18.39 17.42 17.69 22,380,604 -0.41(-2.28%)
May 17, 2012 18.70 18.74 18.02 18.10 14,231,130 -0.54(-2.92%)
May 16, 2012 18.94 19.08 18.59 18.65 11,241,917 -0.23(-1.20%)
May 15, 2012 18.94 19.19 18.82 18.88 8,819,363 +0.04(+0.22%)
May 14, 2012 19.08 19.10 18.81 18.83 9,981,254 -0.43(-2.25%)
May 11, 2012 19.25 19.58 19.08 19.27 7,104,090 -0.08(-0.43%)
May 10, 2012 19.38 19.54 19.14 19.35 6,691,253 +0.14(+0.75%)
May 09, 2012 19.10 19.34 18.83 19.21 7,650,580 -0.10(-0.50%)
May 08, 2012 19.52 19.54 18.88 19.30 15,422,239 -0.36(-1.82%)
May 07, 2012 19.27 19.74 19.27 19.66 9,493,736 +0.25(+1.31%)
May 04, 2012 19.61 19.90 19.36 19.41 6,903,847 -0.32(-1.64%)
May 03, 2012 19.65 19.97 19.56 19.73 12,556,109 -0.32(-1.61%)
May 02, 2012 19.49 20.09 19.14 20.05 13,607,989 +0.42(+2.14%)
May 01, 2012 19.69 20.11 19.58 19.63 13,054,802 +0.02(+0.11%)
Apr 30, 2012 19.72 19.96 19.47 19.61 8,671,082 -0.02(-0.11%)
Apr 27, 2012 19.61 19.80 19.42 19.63 12,562,562 +0.09(+0.46%)
Apr 26, 2012 19.14 19.56 19.05 19.54 8,435,187 +0.35(+1.83%)
Apr 25, 2012 18.94 19.26 18.84 19.19 9,633,147 +0.48(+2.57%)
Apr 24, 2012 19.06 19.10 18.62 18.71 12,223,473 -0.34(-1.81%)
Apr 23, 2012 18.94 19.11 18.83 19.05 13,331,328 -0.11(-0.57%)
Apr 20, 2012 19.08 19.23 19.05 19.16 10,024,640 +0.24(+1.27%)
Apr 19, 2012 18.96 19.14 18.79 18.92 10,291,690 -0.08(-0.43%)
Apr 18, 2012 18.54 19.03 18.46 19.01 12,005,337 +0.41(+2.22%)
Apr 17, 2012 18.21 18.63 18.17 18.59 7,987,253 +0.41(+2.23%)
Apr 16, 2012 18.38 18.55 18.05 18.19 10,181,378 -0.09(-0.49%)
Apr 13, 2012 17.85 18.31 17.85 18.28 13,275,891 +0.41(+2.31%)
Apr 12, 2012 17.63 17.91 17.57 17.86 5,340,007 +0.33(+1.88%)
Apr 11, 2012 17.51 17.64 17.43 17.53 8,206,999 +0.17(+0.99%)
Apr 10, 2012 17.91 17.91 17.33 17.36 15,264,132 -0.61(-3.41%)
Apr 09, 2012 18.02 18.08 17.83 17.97 9,560,210 -0.23(-1.25%)
Apr 05, 2012 18.25 18.48 18.04 18.20 20,140,884 -0.14(-0.75%)
Apr 04, 2012 18.07 18.38 17.88 18.34 25,326,374 +0.41(+2.30%)
Apr 03, 2012 17.81 18.20 17.71 17.93 16,882,200 -0.18(-1.01%)
Apr 02, 2012 18.06 18.32 17.98 18.11 16,433,527 +0.21(+1.15%)
Mar 30, 2012 18.42 18.49 17.90 17.90 14,038,797 +0.03(+0.15%)
Mar 29, 2012 17.92 18.02 17.68 17.88 9,055,819 -0.11(-0.61%)
Mar 28, 2012 18.27 18.28 17.75 17.98 10,335,788 -0.29(-1.57%)
Mar 27, 2012 18.39 18.41 18.23 18.27 8,557,352 -0.13(-0.71%)
Mar 26, 2012 18.18 18.42 18.16 18.40 9,839,797 +0.28(+1.55%)
Mar 23, 2012 18.10 18.14 17.75 18.12 9,199,850 +0.15(+0.84%)
Mar 22, 2012 17.75 18.00 17.64 17.97 5,971,865 +0.12(+0.69%)
Mar 21, 2012 17.88 18.04 17.78 17.85 8,073,919 -0.05(-0.27%)
Mar 20, 2012 17.57 18.01 17.46 17.90 11,075,460 +0.03(+0.19%)
Mar 19, 2012 17.55 17.90 17.50 17.86 19,353,636 +0.47(+2.72%)
Mar 16, 2012 17.42 17.46 17.15 17.39 11,688,981 -0.17(-0.98%)
Mar 15, 2012 17.29 17.58 17.10 17.56 7,259,876 +0.14(+0.79%)
Mar 14, 2012 17.45 17.51 17.22 17.42 6,379,242 -0.01(-0.04%)
Mar 13, 2012 17.26 17.45 17.19 17.43 6,078,485 +0.25(+1.43%)
Mar 12, 2012 17.05 17.22 17.00 17.18 5,967,085 +0.06(+0.36%)
Mar 09, 2012 17.08 17.29 17.04 17.12 6,913,523 +0.08(+0.44%)
Mar 08, 2012 16.88 17.25 16.81 17.05 10,021,673 +0.25(+1.51%)
Mar 07, 2012 16.67 16.84 16.62 16.79 7,317,923 +0.17(+1.03%)
Mar 06, 2012 16.66 16.77 16.56 16.62 9,799,441 -0.23(-1.38%)
Mar 05, 2012 16.66 16.90 16.55 16.85 10,322,252 +0.14(+0.82%)
Mar 02, 2012 16.88 17.10 16.70 16.72 11,756,950 -0.44(-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.