Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.75 18.79 18.48 18.55 70,521 -0.15(-0.80%)
May 30, 2012 18.90 18.90 18.70 18.70 40,383 -0.20(-1.06%)
May 29, 2012 18.90 18.95 18.85 18.90 69,963 +0.04(+0.21%)
May 28, 2012 18.71 19.15 18.71 18.86 37,743 +0.21(+1.13%)
May 25, 2012 18.83 18.83 18.50 18.65 130,945 -0.14(-0.75%)
May 24, 2012 19.24 19.24 18.79 18.79 519,486 -0.36(-1.88%)
May 23, 2012 19.46 19.46 19.13 19.15 60,023 -0.31(-1.59%)
May 22, 2012 19.85 19.85 19.15 19.46 92,494 -0.14(-0.71%)
May 18, 2012 19.60 19.60 19.60 0 -0.23(-1.16%)
May 17, 2012 19.77 19.92 19.77 19.83 43,365 +0.05(+0.25%)
May 16, 2012 19.97 20.07 19.76 19.78 72,120 -0.19(-0.95%)
May 15, 2012 20.04 20.04 19.97 19.97 37,706 -0.03(-0.15%)
May 14, 2012 20.14 20.28 20.00 20.00 45,846 -0.22(-1.09%)
May 11, 2012 20.35 20.35 20.15 20.22 44,084 -0.39(-1.89%)
May 10, 2012 20.11 20.73 20.11 20.61 65,609 +0.59(+2.95%)
May 09, 2012 20.33 20.33 20.02 20.02 47,792 -0.31(-1.52%)
May 08, 2012 20.34 20.46 20.24 20.33 153,603 -0.07(-0.34%)
May 07, 2012 20.30 20.40 20.05 20.40 40,030 +0.08(+0.39%)
May 04, 2012 20.33 20.38 20.22 20.32 64,387 -0.01(-0.05%)
May 03, 2012 20.25 20.47 20.22 20.33 136,863 +0.13(+0.64%)
May 02, 2012 20.50 20.50 19.96 20.20 365,531 -0.38(-1.85%)
May 01, 2012 20.80 20.80 20.55 20.58 243,558 +0.05(+0.24%)
Apr 30, 2012 20.67 20.84 20.47 20.53 232,468 -0.07(-0.34%)
Apr 27, 2012 20.62 20.68 20.41 20.60 50,928 -0.04(-0.19%)
Apr 26, 2012 20.70 20.72 20.56 20.64 54,886 -0.05(-0.24%)
Apr 25, 2012 20.71 20.75 20.61 20.69 215,421 -0.05(-0.24%)
Apr 24, 2012 20.79 20.89 20.68 20.74 44,953 -0.01(-0.05%)
Apr 23, 2012 20.99 20.99 20.65 20.75 104,020 -0.17(-0.81%)
Apr 20, 2012 21.15 21.33 20.90 20.92 47,410 -0.23(-1.09%)
Apr 19, 2012 21.04 21.22 21.04 21.15 49,464 +0.18(+0.86%)
Apr 18, 2012 21.50 21.50 20.94 20.97 84,613 -0.53(-2.47%)
Apr 17, 2012 21.51 21.61 21.48 21.50 142,767 +0.00(+0.00%)
Apr 16, 2012 21.46 21.58 21.46 21.50 65,387 +0.05(+0.23%)
Apr 13, 2012 21.67 21.67 21.44 21.45 71,198 -0.22(-1.02%)
Apr 12, 2012 21.49 21.79 21.48 21.67 108,969 +0.29(+1.36%)
Apr 11, 2012 21.51 21.51 21.23 21.38 252,252 -0.03(-0.14%)
Apr 10, 2012 21.95 21.96 21.39 21.41 59,576 -0.44(-2.01%)
Apr 09, 2012 22.26 22.26 21.75 21.85 28,535 -0.39(-1.75%)
Apr 05, 2012 22.14 22.24 22.11 22.24 24,724 +0.10(+0.45%)
Apr 04, 2012 21.85 22.17 21.85 22.14 40,412 +0.11(+0.50%)
Apr 03, 2012 22.07 22.07 21.93 22.03 46,038 +0.03(+0.14%)
Apr 02, 2012 22.13 22.37 21.98 22.00 82,679 -0.13(-0.59%)
Mar 30, 2012 21.89 22.20 21.89 22.13 56,372 +0.30(+1.37%)
Mar 29, 2012 21.70 21.87 21.64 21.83 56,938 +0.13(+0.60%)
Mar 28, 2012 21.63 21.80 21.63 21.70 25,034 +0.01(+0.05%)
Mar 27, 2012 21.60 21.82 21.58 21.69 112,474 +0.16(+0.74%)
Mar 26, 2012 21.68 21.76 21.53 21.53 47,409 -0.04(-0.19%)
Mar 23, 2012 21.69 21.69 21.49 21.57 39,915 +0.02(+0.09%)
Mar 22, 2012 21.60 21.63 21.45 21.55 35,556 -0.03(-0.14%)
Mar 21, 2012 21.70 21.70 21.50 21.58 37,759 -0.12(-0.55%)
Mar 20, 2012 21.70 21.80 21.61 21.70 21,543 +0.04(+0.18%)
Mar 19, 2012 21.87 21.89 21.54 21.66 60,770 -0.26(-1.19%)
Mar 16, 2012 21.84 21.92 21.68 21.92 63,352 +0.20(+0.92%)
Mar 15, 2012 21.70 21.75 21.52 21.72 51,618 +0.00(+0.00%)
Mar 14, 2012 21.64 21.97 21.61 21.72 119,512 +0.07(+0.32%)
Mar 13, 2012 21.62 21.72 21.54 21.65 55,925 +0.17(+0.79%)
Mar 12, 2012 21.48 21.71 21.42 21.48 55,877 +0.06(+0.28%)
Mar 09, 2012 21.55 21.57 21.42 21.42 46,757 -0.13(-0.60%)
Mar 08, 2012 21.61 21.61 21.52 21.55 41,356 +0.02(+0.09%)
Mar 07, 2012 21.50 21.68 21.43 21.53 54,271 +0.06(+0.28%)
Mar 06, 2012 21.74 21.74 21.47 21.47 39,568 -0.27(-1.24%)
Mar 05, 2012 21.72 21.76 21.55 21.74 49,250 -0.01(-0.05%)
Mar 02, 2012 21.85 21.85 21.67 21.75 43,931 -0.09(-0.41%)
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.