Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.44 18.44 18.44 0 -0.05(-0.27%)
Jun 28, 2012 18.61 18.64 18.45 18.49 127,106 -0.12(-0.64%)
Jun 27, 2012 18.59 18.75 18.41 18.61 36,891 +0.02(+0.11%)
Jun 26, 2012 18.55 18.79 18.47 18.59 52,323 +0.04(+0.22%)
Jun 25, 2012 18.59 18.71 18.47 18.55 50,103 -0.04(-0.22%)
Jun 22, 2012 18.58 18.80 18.50 18.59 55,802 +0.02(+0.11%)
Jun 21, 2012 19.02 19.23 18.47 18.57 118,159 -0.42(-2.21%)
Jun 20, 2012 19.02 19.30 18.98 18.99 93,552 -0.01(-0.05%)
Jun 19, 2012 18.64 19.25 18.61 19.00 69,539 +0.39(+2.10%)
Jun 18, 2012 18.39 18.84 18.31 18.61 82,944 +0.15(+0.81%)
Jun 15, 2012 18.38 18.53 18.22 18.46 107,954 +0.07(+0.38%)
Jun 14, 2012 18.55 18.55 18.21 18.39 63,052 -0.23(-1.24%)
Jun 13, 2012 18.75 18.83 18.62 18.62 31,223 -0.11(-0.59%)
Jun 12, 2012 18.53 18.75 18.45 18.73 52,877 +0.33(+1.79%)
Jun 11, 2012 18.90 18.90 18.32 18.40 50,354 -0.36(-1.92%)
Jun 08, 2012 19.23 19.23 18.75 18.76 50,280 -0.22(-1.16%)
Jun 07, 2012 18.50 19.37 18.50 18.98 77,591 +0.60(+3.26%)
Jun 06, 2012 17.98 18.40 17.98 18.38 99,757 +0.43(+2.40%)
Jun 05, 2012 17.58 18.00 17.54 17.95 43,962 +0.37(+2.10%)
Jun 04, 2012 18.00 18.06 17.55 17.58 68,353 -0.47(-2.60%)
Jun 02, 2012 18.41 18.46 18.01 18.05 155,922 +0.00(+0.00%)
Jun 01, 2012 18.41 18.46 18.01 18.05 155,922 -0.50(-2.70%)
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%)
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.