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%)
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.