Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.54 18.58 18.25 18.38 18,132,822 -0.20(-1.09%)
May 30, 2012 18.63 18.70 18.46 18.58 15,584,594 -0.17(-0.90%)
May 29, 2012 18.71 18.81 18.58 18.75 12,377,804 +0.17(+0.93%)
May 25, 2012 18.67 18.68 18.46 18.58 7,834,845 -0.05(-0.26%)
May 24, 2012 18.44 18.66 18.40 18.62 8,086,045 +0.15(+0.84%)
May 23, 2012 18.48 18.55 18.30 18.47 13,013,964 -0.10(-0.54%)
May 22, 2012 18.74 18.74 18.47 18.57 11,676,779 -0.15(-0.83%)
May 21, 2012 18.41 18.73 18.40 18.72 15,473,535 +0.35(+1.90%)
May 18, 2012 18.54 18.54 18.29 18.37 21,483,182 -0.06(-0.32%)
May 17, 2012 18.97 19.05 18.43 18.43 22,488,062 -0.54(-2.87%)
May 16, 2012 19.08 19.17 18.97 18.98 18,265,284 -0.11(-0.56%)
May 15, 2012 19.25 19.26 19.01 19.08 16,443,183 -0.22(-1.12%)
May 14, 2012 19.00 19.52 18.86 19.30 25,154,536 +0.23(+1.20%)
May 11, 2012 19.22 19.22 18.83 19.07 26,011,416 +0.22(+1.15%)
May 10, 2012 18.72 18.90 18.68 18.86 17,732,144 +0.22(+1.20%)
May 09, 2012 18.40 18.69 18.14 18.63 23,910,368 +0.43(+2.39%)
May 08, 2012 18.21 18.36 18.00 18.20 22,446,210 -0.16(-0.88%)
May 07, 2012 18.44 18.51 18.31 18.36 15,952,757 -0.14(-0.74%)
May 04, 2012 18.71 18.80 18.47 18.49 17,347,442 -0.41(-2.18%)
May 03, 2012 19.12 19.18 18.81 18.91 12,989,909 -0.18(-0.94%)
May 02, 2012 18.91 19.15 18.76 19.09 15,912,424 +0.16(+0.86%)
May 01, 2012 19.11 19.12 18.87 18.93 16,814,586 -0.21(-1.12%)
Apr 30, 2012 19.13 19.31 19.01 19.14 13,975,251 -0.05(-0.27%)
Apr 27, 2012 19.32 19.59 19.02 19.19 16,042,632 -0.21(-1.06%)
Apr 26, 2012 19.23 19.42 19.15 19.40 18,150,718 +0.06(+0.29%)
Apr 25, 2012 19.30 19.34 19.01 19.34 17,141,096 +0.08(+0.40%)
Apr 24, 2012 18.92 19.26 18.88 19.26 19,474,096 +0.35(+1.85%)
Apr 23, 2012 18.58 19.09 18.54 18.91 21,950,676 +0.15(+0.80%)
Apr 20, 2012 19.22 19.33 18.55 18.76 40,491,792 -0.46(-2.39%)
Apr 19, 2012 20.03 20.14 18.98 19.22 97,894,792 +2.07(+12.10%)
Apr 18, 2012 17.16 17.34 17.05 17.15 15,631,921 -0.03(-0.15%)
Apr 17, 2012 17.00 17.26 16.96 17.17 12,457,044 +0.30(+1.79%)
Apr 16, 2012 16.76 16.92 16.70 16.87 12,763,137 +0.13(+0.77%)
Apr 13, 2012 16.84 16.98 16.73 16.74 16,887,148 -0.08(-0.46%)
Apr 12, 2012 16.77 16.94 16.70 16.82 17,448,734 +0.11(+0.67%)
Apr 11, 2012 16.98 17.11 16.68 16.71 17,875,408 -0.13(-0.78%)
Apr 10, 2012 17.07 17.15 16.80 16.84 19,761,796 -0.30(-1.76%)
Apr 09, 2012 17.18 17.44 17.13 17.14 16,236,698 -0.43(-2.45%)
Apr 05, 2012 17.30 17.62 17.29 17.57 22,482,172 +0.21(+1.21%)
Apr 04, 2012 17.62 17.62 16.76 17.36 48,309,284 -0.33(-1.89%)
Apr 03, 2012 17.86 17.98 17.47 17.70 23,877,266 -0.25(-1.39%)
Apr 02, 2012 17.92 17.96 17.60 17.95 19,045,456 -0.03(-0.16%)
Mar 30, 2012 17.66 18.02 17.63 17.98 19,672,688 +0.40(+2.28%)
Mar 29, 2012 17.37 17.65 17.32 17.58 15,475,277 +0.14(+0.82%)
Mar 28, 2012 17.46 17.57 17.26 17.43 13,876,110 -0.00(-0.02%)
Mar 27, 2012 17.45 17.55 17.34 17.44 12,957,934 +0.06(+0.36%)
Mar 26, 2012 17.29 17.39 17.17 17.37 15,848,457 +0.14(+0.79%)
Mar 23, 2012 17.23 17.29 16.95 17.24 14,055,700 +0.08(+0.47%)
Mar 22, 2012 16.91 17.19 16.83 17.16 12,683,756 +0.12(+0.71%)
Mar 21, 2012 17.31 17.31 16.99 17.03 11,812,026 -0.23(-1.32%)
Mar 20, 2012 17.30 17.32 17.16 17.26 15,912,456 -0.06(-0.32%)
Mar 19, 2012 17.13 17.38 17.05 17.32 9,525,630 +0.13(+0.73%)
Mar 16, 2012 17.28 17.43 17.14 17.19 23,245,376 -0.16(-0.91%)
Mar 15, 2012 17.27 17.37 17.16 17.35 16,654,076 +0.18(+1.07%)
Mar 14, 2012 17.22 17.26 17.07 17.17 14,372,102 -0.06(-0.32%)
Mar 13, 2012 17.05 17.23 16.79 17.22 19,375,876 +0.24(+1.41%)
Mar 12, 2012 17.04 17.13 16.92 16.98 11,265,399 +0.03(+0.15%)
Mar 09, 2012 17.14 17.15 16.89 16.96 15,742,872 -0.16(-0.95%)
Mar 08, 2012 16.84 17.28 16.81 17.12 18,240,664 +0.39(+2.31%)
Mar 07, 2012 16.88 16.89 16.48 16.73 21,678,532 -0.15(-0.87%)
Mar 06, 2012 16.77 16.99 16.70 16.88 25,341,600 -0.13(-0.76%)
Mar 05, 2012 17.28 17.31 16.91 17.01 18,789,124 -0.28(-1.62%)
Mar 02, 2012 17.20 17.39 17.03 17.29 21,348,772 +0.14(+0.82%)
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.