Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.21 19.31 18.81 19.13 1,916,034 -0.21(-1.09%)
May 30, 2012 19.63 19.63 19.27 19.34 1,654,771 -0.42(-2.13%)
May 29, 2012 19.85 19.90 19.47 19.76 1,888,834 -0.01(-0.05%)
May 25, 2012 19.82 19.99 19.70 19.77 1,463,288 -0.36(-1.79%)
May 24, 2012 20.36 20.42 19.93 20.13 1,398,868 -0.11(-0.54%)
May 23, 2012 20.35 20.37 19.71 20.24 2,164,635 -0.10(-0.49%)
May 22, 2012 20.16 20.85 20.08 20.34 3,124,176 +0.33(+1.65%)
May 21, 2012 19.71 20.02 19.64 20.01 1,957,825 +0.38(+1.94%)
May 18, 2012 19.91 19.93 19.50 19.63 5,466,814 +0.18(+0.93%)
May 17, 2012 19.77 19.84 19.43 19.45 2,865,512 -0.28(-1.42%)
May 16, 2012 20.14 20.28 19.71 19.73 3,891,234 -0.41(-2.04%)
May 15, 2012 20.32 20.47 20.06 20.14 2,614,654 -0.42(-2.04%)
May 14, 2012 20.49 20.67 20.36 20.56 4,810,651 -0.56(-2.65%)
May 11, 2012 20.98 21.36 20.94 21.12 3,726,099 -0.27(-1.26%)
May 10, 2012 21.56 21.73 21.34 21.39 2,411,612 +0.44(+2.10%)
May 09, 2012 20.78 21.12 20.51 20.95 4,008,121 -0.69(-3.19%)
May 08, 2012 21.69 21.81 21.47 21.64 3,154,970 -0.31(-1.41%)
May 07, 2012 21.73 22.03 21.58 21.95 1,905,883 +0.23(+1.06%)
May 04, 2012 21.96 22.08 21.69 21.72 3,104,252 -0.35(-1.59%)
May 03, 2012 22.30 22.49 22.05 22.07 2,644,056 -0.56(-2.47%)
May 02, 2012 22.65 22.79 22.45 22.63 3,392,268 -0.87(-3.70%)
May 01, 2012 23.47 23.58 23.25 23.50 2,582,576 +0.19(+0.82%)
Apr 30, 2012 23.45 23.49 23.18 23.31 3,800,083 -1.33(-5.40%)
Apr 27, 2012 24.68 24.75 24.39 24.64 2,033,355 +0.06(+0.24%)
Apr 26, 2012 24.25 24.67 24.14 24.58 3,141,729 -0.61(-2.42%)
Apr 25, 2012 25.44 25.56 24.89 25.19 4,392,074 -1.02(-3.89%)
Apr 24, 2012 25.36 26.21 25.32 26.21 2,130,742 +0.61(+2.38%)
Apr 23, 2012 25.40 25.67 25.18 25.60 2,339,444 -0.47(-1.80%)
Apr 20, 2012 26.34 26.48 26.01 26.07 2,494,805 -0.12(-0.46%)
Apr 19, 2012 26.28 26.55 26.04 26.19 3,197,161 -0.19(-0.72%)
Apr 18, 2012 26.15 26.62 26.13 26.38 2,543,009 -0.51(-1.90%)
Apr 17, 2012 26.76 27.10 26.51 26.89 1,340,921 +0.86(+3.30%)
Apr 16, 2012 25.93 26.15 25.50 26.03 1,968,602 +0.30(+1.17%)
Apr 13, 2012 26.39 26.43 25.60 25.73 2,873,565 -1.31(-4.84%)
Apr 12, 2012 26.37 27.07 26.37 27.04 2,387,414 +0.95(+3.64%)
Apr 11, 2012 26.42 26.54 26.05 26.09 3,421,401 +0.51(+1.99%)
Apr 10, 2012 26.18 26.38 25.57 25.58 3,658,058 -0.91(-3.44%)
Apr 09, 2012 26.02 26.64 26.02 26.49 1,980,304 -0.15(-0.56%)
Apr 05, 2012 26.34 26.91 26.30 26.64 1,554,894 -0.38(-1.41%)
Apr 04, 2012 27.14 27.36 26.77 27.02 2,584,473 -0.91(-3.26%)
Apr 03, 2012 28.61 28.61 27.68 27.93 2,161,045 -0.77(-2.68%)
Apr 02, 2012 28.12 28.78 28.02 28.70 1,653,408 +0.19(+0.67%)
Mar 30, 2012 28.78 28.78 28.27 28.51 1,212,138 +0.10(+0.35%)
Mar 29, 2012 28.49 28.71 28.09 28.41 1,576,776 -0.67(-2.30%)
Mar 28, 2012 29.31 29.32 28.66 29.08 2,650,134 +0.10(+0.35%)
Mar 27, 2012 29.64 29.66 28.95 28.98 1,896,599 -0.46(-1.56%)
Mar 26, 2012 29.27 29.68 29.19 29.44 2,643,261 +0.23(+0.79%)
Mar 23, 2012 28.62 29.21 28.43 29.21 2,139,721 +0.71(+2.49%)
Mar 22, 2012 28.43 28.69 28.29 28.50 1,597,489 -0.50(-1.72%)
Mar 21, 2012 29.32 29.39 28.87 29.00 1,714,276 -0.49(-1.66%)
Mar 20, 2012 29.38 29.68 29.17 29.49 1,450,678 -0.20(-0.67%)
Mar 19, 2012 29.23 29.97 29.23 29.69 1,875,527 +0.07(+0.24%)
Mar 16, 2012 29.81 29.90 29.58 29.62 2,590,428 +0.42(+1.44%)
Mar 15, 2012 28.55 29.28 28.36 29.20 2,955,565 +0.75(+2.64%)
Mar 14, 2012 28.55 28.70 28.12 28.45 4,185,602 +0.78(+2.82%)
Mar 13, 2012 26.82 27.69 26.76 27.67 3,068,643 +1.37(+5.21%)
Mar 12, 2012 26.42 26.56 26.09 26.30 1,340,099 -0.23(-0.87%)
Mar 09, 2012 26.60 26.84 26.44 26.53 1,376,208 -0.55(-2.03%)
Mar 08, 2012 26.77 27.18 26.55 27.08 1,872,104 +1.13(+4.35%)
Mar 07, 2012 25.46 26.03 25.37 25.95 1,927,374 +0.60(+2.37%)
Mar 06, 2012 25.97 26.09 25.23 25.35 3,156,696 -1.74(-6.42%)
Mar 05, 2012 27.06 27.17 26.77 27.09 2,222,471 -0.27(-0.99%)
Mar 02, 2012 27.05 27.44 26.93 27.36 2,196,999 +0.30(+1.11%)
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.