Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.16 17.19 17.07 17.17 1,002,461 +0.26(+1.55%)
Jun 28, 2012 16.66 16.91 16.63 16.91 1,229,745 +0.14(+0.84%)
Jun 27, 2012 16.65 16.83 16.65 16.77 877,675 +0.13(+0.76%)
Jun 26, 2012 16.68 16.74 16.59 16.64 894,245 +0.00(+0.03%)
Jun 25, 2012 16.73 16.77 16.57 16.63 948,186 -0.26(-1.53%)
Jun 22, 2012 16.97 17.05 16.88 16.89 1,924,260 +0.01(+0.08%)
Jun 21, 2012 17.30 17.34 16.83 16.88 1,250,835 -0.38(-2.21%)
Jun 20, 2012 17.30 17.37 17.18 17.26 953,473 -0.04(-0.20%)
Jun 19, 2012 17.25 17.35 17.21 17.30 853,004 +0.07(+0.38%)
Jun 18, 2012 17.04 17.28 17.03 17.23 975,736 +0.11(+0.66%)
Jun 15, 2012 17.14 17.26 17.06 17.12 1,165,920 +0.01(+0.05%)
Jun 14, 2012 16.99 17.19 16.96 17.11 863,186 +0.17(+0.98%)
Jun 13, 2012 17.08 17.20 16.90 16.94 666,442 -0.21(-1.20%)
Jun 12, 2012 17.04 17.15 16.96 17.15 799,344 +0.16(+0.95%)
Jun 11, 2012 17.12 17.18 16.98 16.98 1,322,846 -0.03(-0.18%)
Jun 08, 2012 16.93 17.09 16.90 17.02 1,636,552 -0.01(-0.08%)
Jun 07, 2012 17.29 17.43 17.03 17.03 1,373,115 -0.15(-0.87%)
Jun 06, 2012 16.84 17.21 16.81 17.18 876,955 +0.45(+2.70%)
Jun 05, 2012 16.49 16.76 16.48 16.73 646,469 +0.15(+0.92%)
Jun 04, 2012 16.62 16.68 16.47 16.57 840,544 -0.06(-0.34%)
Jun 01, 2012 16.78 17.06 16.63 16.63 953,901 -0.39(-2.29%)
May 31, 2012 16.91 17.13 16.81 17.02 932,436 +0.10(+0.59%)
May 30, 2012 17.00 17.05 16.91 16.92 745,238 -0.22(-1.28%)
May 29, 2012 17.13 17.21 17.02 17.14 765,782 +0.13(+0.75%)
May 25, 2012 16.98 17.10 16.90 17.01 951,677 +0.04(+0.23%)
May 24, 2012 16.86 16.97 16.75 16.97 874,533 +0.13(+0.78%)
May 23, 2012 16.72 16.89 16.55 16.84 1,063,055 -0.01(-0.08%)
May 22, 2012 16.63 16.93 16.61 16.85 946,447 +0.21(+1.29%)
May 21, 2012 16.53 16.70 16.45 16.64 954,385 +0.11(+0.66%)
May 18, 2012 16.76 16.76 16.50 16.53 924,576 -0.17(-1.00%)
May 17, 2012 16.90 16.94 16.69 16.70 1,123,285 -0.23(-1.37%)
May 16, 2012 17.20 17.20 16.93 16.93 856,820 -0.22(-1.28%)
May 15, 2012 17.10 17.20 17.06 17.15 1,116,069 +0.01(+0.08%)
May 14, 2012 17.12 17.30 17.05 17.13 1,136,339 -0.13(-0.74%)
May 11, 2012 17.13 17.43 17.11 17.26 694,222 +0.01(+0.05%)
May 10, 2012 17.29 17.34 17.20 17.25 703,282 +0.09(+0.51%)
May 09, 2012 17.18 17.29 17.16 17.16 741,580 -0.15(-0.88%)
May 08, 2012 17.24 17.37 17.18 17.32 572,852 +0.01(+0.08%)
May 07, 2012 17.13 17.37 17.13 17.30 1,434,112 -0.14(-0.83%)
May 04, 2012 17.49 17.62 17.25 17.45 1,108,837 -0.17(-0.94%)
May 03, 2012 17.50 17.67 17.50 17.62 1,326,225 +0.14(+0.78%)
May 02, 2012 17.33 17.52 17.30 17.48 848,854 +0.03(+0.15%)
May 01, 2012 17.44 17.74 17.26 17.45 1,111,199 +0.42(+2.47%)
Apr 30, 2012 17.09 17.20 17.02 17.03 749,705 -0.11(-0.61%)
Apr 27, 2012 17.29 17.29 17.03 17.14 837,951 -0.12(-0.68%)
Apr 26, 2012 16.95 17.26 16.84 17.26 976,202 +0.31(+1.83%)
Apr 25, 2012 16.96 17.00 16.84 16.95 680,750 +0.12(+0.73%)
Apr 24, 2012 16.66 16.83 16.63 16.82 751,888 +0.15(+0.89%)
Apr 23, 2012 16.58 16.70 16.48 16.67 618,697 -0.07(-0.42%)
Apr 20, 2012 16.77 16.84 16.74 16.74 575,548 +0.00(+0.03%)
Apr 19, 2012 16.62 16.78 16.61 16.74 654,231 +0.14(+0.87%)
Apr 18, 2012 16.66 16.66 16.54 16.60 725,515 -0.16(-0.97%)
Apr 17, 2012 16.67 16.81 16.61 16.76 501,484 +0.21(+1.24%)
Apr 16, 2012 16.50 16.61 16.46 16.55 585,433 +0.14(+0.85%)
Apr 13, 2012 16.61 16.65 16.40 16.41 688,990 -0.28(-1.70%)
Apr 12, 2012 16.46 16.73 16.39 16.70 559,963 +0.27(+1.63%)
Apr 11, 2012 16.48 16.48 16.35 16.43 750,533 +0.18(+1.13%)
Apr 10, 2012 16.37 16.38 16.25 16.25 1,138,418 -0.13(-0.79%)
Apr 09, 2012 16.30 16.42 16.25 16.38 777,076 -0.20(-1.23%)
Apr 05, 2012 16.60 16.69 16.57 16.58 570,820 -0.12(-0.70%)
Apr 04, 2012 16.60 16.76 16.54 16.70 1,551,023 -0.04(-0.23%)
Apr 03, 2012 16.71 16.78 16.60 16.74 1,032,282 +0.04(+0.26%)
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.