Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 18.47 18.93 18.37 18.77 2,681,458 +0.16(+0.85%)
Mar 30, 2012 18.67 18.82 18.36 18.61 1,831,853 +0.06(+0.34%)
Mar 29, 2012 18.10 18.59 17.94 18.54 3,119,296 +0.41(+2.28%)
Mar 28, 2012 18.34 18.35 17.80 18.13 2,059,847 -0.15(-0.83%)
Mar 27, 2012 18.32 18.50 18.25 18.28 1,537,100 -0.09(-0.48%)
Mar 26, 2012 18.38 18.48 18.27 18.37 1,202,754 +0.27(+1.47%)
Mar 23, 2012 17.93 18.20 17.78 18.11 1,244,351 +0.14(+0.80%)
Mar 22, 2012 18.01 18.10 17.75 17.96 1,591,600 -0.26(-1.41%)
Mar 21, 2012 18.37 18.45 18.17 18.22 1,983,296 -0.14(-0.77%)
Mar 20, 2012 18.61 18.61 18.17 18.36 1,691,430 -0.46(-2.46%)
Mar 19, 2012 18.72 18.96 18.60 18.82 2,399,076 +0.01(+0.08%)
Mar 16, 2012 18.68 18.91 18.66 18.81 1,926,816 +0.16(+0.88%)
Mar 15, 2012 18.65 18.77 18.47 18.65 3,963,201 +0.00(+0.01%)
Mar 14, 2012 18.81 18.84 18.48 18.64 2,240,470 -0.14(-0.77%)
Mar 13, 2012 18.32 18.83 18.26 18.79 3,406,641 +0.55(+3.03%)
Mar 12, 2012 18.13 18.27 18.05 18.23 2,174,686 +0.09(+0.48%)
Mar 09, 2012 17.81 18.21 17.78 18.15 2,944,246 +0.35(+1.98%)
Mar 08, 2012 17.52 18.00 17.46 17.80 4,341,369 +0.40(+2.28%)
Mar 07, 2012 16.84 17.49 16.75 17.40 4,240,360 +0.65(+3.87%)
Mar 06, 2012 17.03 17.04 16.56 16.75 2,969,011 -0.61(-3.51%)
Mar 05, 2012 17.81 18.08 17.20 17.36 2,031,512 -0.30(-1.69%)
Mar 02, 2012 17.81 18.06 17.63 17.66 2,089,800 -0.19(-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.