Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.34 18.36 17.68 17.87 2,813,468 -0.50(-2.72%)
May 30, 2012 18.62 18.69 18.34 18.37 1,250,502 -0.56(-2.97%)
May 29, 2012 18.79 19.13 18.73 18.93 2,204,957 +0.37(+2.01%)
May 25, 2012 18.51 18.66 18.36 18.56 2,144,402 +0.10(+0.54%)
May 24, 2012 18.52 18.58 18.26 18.46 3,162,089 -0.01(-0.04%)
May 23, 2012 18.09 18.55 17.81 18.47 1,887,575 +0.16(+0.88%)
May 22, 2012 18.02 18.40 17.95 18.31 2,818,794 +0.35(+1.93%)
May 21, 2012 17.50 17.99 17.37 17.96 1,642,701 +0.59(+3.41%)
May 18, 2012 17.40 17.65 17.27 17.37 4,116,994 -0.00(-0.03%)
May 17, 2012 18.09 18.17 17.14 17.37 5,018,116 -0.76(-4.21%)
May 16, 2012 18.84 18.88 18.11 18.14 3,578,576 -0.60(-3.23%)
May 15, 2012 19.16 19.21 18.64 18.74 3,074,789 -0.41(-2.14%)
May 14, 2012 19.20 19.39 19.10 19.15 2,351,172 -0.36(-1.86%)
May 11, 2012 19.30 19.76 19.26 19.52 2,096,789 +0.04(+0.23%)
May 10, 2012 19.34 19.68 19.26 19.47 4,396,864 +0.28(+1.45%)
May 09, 2012 18.69 19.53 18.64 19.19 6,069,425 +0.24(+1.27%)
May 08, 2012 18.82 19.03 18.17 18.95 6,175,214 -0.03(-0.16%)
May 07, 2012 18.82 19.23 18.76 18.98 5,094,809 +0.01(+0.08%)
May 04, 2012 18.24 19.40 18.03 18.97 9,958,563 +0.50(+2.71%)
May 03, 2012 19.02 19.09 18.31 18.47 3,814,475 -0.61(-3.21%)
May 02, 2012 18.62 19.12 17.96 19.08 4,542,139 +0.07(+0.35%)
May 01, 2012 19.07 19.43 19.00 19.01 1,955,332 -0.09(-0.48%)
Apr 30, 2012 19.41 19.46 18.94 19.10 1,946,016 -0.30(-1.54%)
Apr 27, 2012 18.99 19.49 18.89 19.40 2,115,145 +0.52(+2.78%)
Apr 26, 2012 18.89 18.93 18.79 18.88 3,495,894 -0.03(-0.18%)
Apr 25, 2012 19.02 19.13 18.80 18.91 2,432,114 +0.19(+1.01%)
Apr 24, 2012 18.62 18.85 18.46 18.72 2,117,476 +0.14(+0.78%)
Apr 23, 2012 18.29 18.64 18.11 18.58 1,832,204 -0.17(-0.93%)
Apr 20, 2012 18.88 19.03 18.74 18.75 2,420,964 +0.02(+0.09%)
Apr 19, 2012 19.07 19.21 18.54 18.73 2,305,344 -0.31(-1.62%)
Apr 18, 2012 19.14 19.34 18.98 19.04 2,777,499 -0.24(-1.25%)
Apr 17, 2012 19.18 19.51 19.14 19.28 2,020,980 +0.29(+1.52%)
Apr 16, 2012 18.98 19.16 18.78 19.00 1,890,971 +0.17(+0.89%)
Apr 13, 2012 19.04 19.11 18.75 18.83 1,158,387 -0.31(-1.61%)
Apr 12, 2012 18.66 19.29 18.55 19.14 2,867,946 +0.59(+3.19%)
Apr 11, 2012 18.45 18.56 18.24 18.55 2,844,188 +0.33(+1.83%)
Apr 10, 2012 18.76 18.82 18.12 18.21 2,545,350 -0.57(-3.03%)
Apr 09, 2012 18.74 18.83 18.52 18.78 1,606,217 -0.24(-1.27%)
Apr 05, 2012 19.19 19.31 18.92 19.02 1,528,399 -0.13(-0.70%)
Apr 04, 2012 19.12 19.22 18.96 19.16 1,965,743 -0.21(-1.10%)
Apr 03, 2012 19.36 19.59 19.24 19.37 3,362,360 -0.08(-0.42%)
Apr 02, 2012 19.14 19.62 19.05 19.45 2,586,613 +0.16(+0.85%)
Mar 30, 2012 19.36 19.51 19.04 19.29 1,767,059 +0.06(+0.34%)
Mar 29, 2012 18.76 19.28 18.60 19.22 3,008,964 +0.43(+2.28%)
Mar 28, 2012 19.01 19.02 18.45 18.80 1,986,989 -0.16(-0.83%)
Mar 27, 2012 18.99 19.17 18.92 18.95 1,482,731 -0.09(-0.48%)
Mar 26, 2012 19.05 19.16 18.94 19.05 1,160,212 +0.28(+1.47%)
Mar 23, 2012 18.58 18.87 18.43 18.77 1,200,337 +0.15(+0.80%)
Mar 22, 2012 18.67 18.76 18.40 18.62 1,535,304 -0.27(-1.41%)
Mar 21, 2012 19.05 19.13 18.83 18.89 1,913,146 -0.15(-0.77%)
Mar 20, 2012 19.29 19.29 18.84 19.03 1,631,603 -0.48(-2.46%)
Mar 19, 2012 19.41 19.66 19.28 19.51 2,314,219 +0.01(+0.08%)
Mar 16, 2012 19.36 19.61 19.35 19.50 1,858,663 +0.17(+0.88%)
Mar 15, 2012 19.33 19.46 19.14 19.33 3,823,020 +0.00(+0.01%)
Mar 14, 2012 19.50 19.53 19.16 19.33 2,161,223 -0.15(-0.77%)
Mar 13, 2012 18.99 19.52 18.93 19.48 3,286,146 +0.57(+3.03%)
Mar 12, 2012 18.79 18.94 18.71 18.90 2,097,766 +0.04(+0.23%)
Mar 09, 2012 18.51 18.93 18.48 18.86 2,833,098 +0.37(+1.98%)
Mar 08, 2012 18.20 18.70 18.14 18.50 4,177,479 +0.41(+2.28%)
Mar 07, 2012 17.50 18.18 17.41 18.08 4,080,283 +0.67(+3.87%)
Mar 06, 2012 17.70 17.71 17.21 17.41 2,856,929 -0.63(-3.51%)
Mar 05, 2012 18.51 18.79 17.88 18.04 1,954,821 -0.31(-1.69%)
Mar 02, 2012 18.51 18.76 18.33 18.35 2,010,909 -0.20(-1.07%)
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.