Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.50 15.76 15.50 15.74 1,974,826 +0.45(+2.95%)
Jun 28, 2012 15.06 15.29 14.95 15.28 1,463,958 +0.03(+0.17%)
Jun 27, 2012 15.25 15.42 15.19 15.26 1,179,353 +0.01(+0.06%)
Jun 26, 2012 15.12 15.38 14.96 15.25 2,382,780 +0.22(+1.48%)
Jun 25, 2012 15.25 15.31 14.91 15.03 2,068,071 -0.46(-2.97%)
Jun 22, 2012 15.55 15.58 15.33 15.49 1,954,339 +0.10(+0.63%)
Jun 21, 2012 15.83 16.00 15.36 15.39 5,075,347 -0.37(-2.34%)
Jun 20, 2012 16.01 16.09 15.72 15.76 2,183,247 -0.28(-1.76%)
Jun 19, 2012 15.61 16.13 15.61 16.04 4,104,949 +0.46(+2.92%)
Jun 18, 2012 15.73 15.83 15.57 15.59 3,738,470 -0.31(-1.94%)
Jun 15, 2012 16.02 16.05 15.79 15.89 3,250,243 -0.08(-0.50%)
Jun 14, 2012 16.19 16.20 15.82 15.97 2,452,284 -0.20(-1.25%)
Jun 13, 2012 16.29 16.49 16.08 16.18 2,258,089 -0.20(-1.25%)
Jun 12, 2012 16.26 16.44 15.98 16.38 2,928,265 +0.23(+1.40%)
Jun 11, 2012 17.14 17.21 16.13 16.15 2,449,301 -0.83(-4.88%)
Jun 08, 2012 16.66 17.04 16.61 16.98 3,191,384 +0.28(+1.70%)
Jun 07, 2012 16.75 17.04 16.53 16.70 3,197,255 +0.27(+1.65%)
Jun 06, 2012 16.15 16.43 16.06 16.43 1,730,510 +0.47(+2.95%)
Jun 05, 2012 15.77 16.00 15.68 15.96 3,479,346 +0.12(+0.73%)
Jun 04, 2012 16.25 16.32 15.60 15.84 4,469,877 -0.40(-2.48%)
Jun 01, 2012 16.68 16.76 16.21 16.25 5,114,909 -0.99(-5.76%)
May 31, 2012 17.69 17.71 17.06 17.24 2,916,631 -0.48(-2.72%)
May 30, 2012 17.96 18.03 17.69 17.72 1,296,355 -0.54(-2.97%)
May 29, 2012 18.12 18.46 18.07 18.26 2,285,808 +0.36(+2.01%)
May 25, 2012 17.85 18.00 17.71 17.90 2,223,032 +0.10(+0.54%)
May 24, 2012 17.86 17.93 17.61 17.81 3,278,035 -0.01(-0.04%)
May 23, 2012 17.45 17.89 17.18 17.82 1,956,787 +0.16(+0.88%)
May 22, 2012 17.39 17.75 17.31 17.66 2,922,152 +0.33(+1.93%)
May 21, 2012 16.88 17.35 16.76 17.33 1,702,935 +0.57(+3.41%)
May 18, 2012 16.79 17.03 16.66 16.75 4,267,954 -0.00(-0.03%)
May 17, 2012 17.45 17.53 16.53 16.76 5,202,119 -0.74(-4.21%)
May 16, 2012 18.17 18.21 17.46 17.50 3,709,794 -0.58(-3.23%)
May 15, 2012 18.48 18.53 17.98 18.08 3,187,534 -0.40(-2.14%)
May 14, 2012 18.52 18.70 18.43 18.48 2,437,384 -0.35(-1.86%)
May 11, 2012 18.62 19.06 18.58 18.83 2,173,673 +0.04(+0.23%)
May 10, 2012 18.66 18.99 18.58 18.78 4,558,087 +0.27(+1.45%)
May 09, 2012 18.03 18.84 17.98 18.51 6,291,976 +0.23(+1.27%)
May 08, 2012 18.16 18.35 17.53 18.28 6,401,644 -0.03(-0.16%)
May 07, 2012 18.15 18.55 18.10 18.31 5,281,624 +0.01(+0.08%)
May 04, 2012 17.59 18.71 17.39 18.30 10,323,720 +0.48(+2.71%)
May 03, 2012 18.35 18.42 17.66 17.81 3,954,342 -0.59(-3.21%)
May 02, 2012 17.96 18.44 17.33 18.40 4,708,688 +0.06(+0.35%)
May 01, 2012 18.40 18.74 18.33 18.34 2,027,030 -0.09(-0.48%)
Apr 30, 2012 18.73 18.77 18.27 18.43 2,017,371 -0.29(-1.54%)
Apr 27, 2012 18.32 18.80 18.22 18.71 2,192,703 +0.51(+2.78%)
Apr 26, 2012 18.22 18.26 18.12 18.21 3,624,081 -0.03(-0.18%)
Apr 25, 2012 18.35 18.46 18.13 18.24 2,521,294 +0.18(+1.01%)
Apr 24, 2012 17.96 18.18 17.81 18.06 2,195,119 +0.14(+0.78%)
Apr 23, 2012 17.65 17.98 17.47 17.92 1,899,387 -0.17(-0.93%)
Apr 20, 2012 18.21 18.36 18.08 18.09 2,509,735 +0.02(+0.09%)
Apr 19, 2012 18.39 18.53 17.89 18.07 2,389,875 -0.30(-1.62%)
Apr 18, 2012 18.46 18.65 18.31 18.37 2,879,343 -0.23(-1.25%)
Apr 17, 2012 18.50 18.82 18.47 18.60 2,095,085 +0.28(+1.52%)
Apr 16, 2012 18.31 18.48 18.12 18.32 1,960,308 +0.16(+0.89%)
Apr 13, 2012 18.36 18.44 18.09 18.16 1,200,863 -0.30(-1.61%)
Apr 12, 2012 18.00 18.61 17.89 18.46 2,973,107 +0.57(+3.19%)
Apr 11, 2012 17.80 17.91 17.60 17.89 2,948,477 +0.32(+1.83%)
Apr 10, 2012 18.10 18.15 17.48 17.57 2,638,682 -0.55(-3.03%)
Apr 09, 2012 18.08 18.16 17.86 18.12 1,665,113 -0.23(-1.27%)
Apr 05, 2012 18.51 18.62 18.25 18.35 1,584,442 -0.13(-0.70%)
Apr 04, 2012 18.45 18.54 18.29 18.48 2,037,822 -0.21(-1.10%)
Apr 03, 2012 18.68 18.90 18.56 18.69 3,485,650 -0.08(-0.42%)
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.