Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.34 16.69 16.07 16.55 7,679,398 +0.37(+2.29%)
May 30, 2012 16.55 16.56 16.15 16.18 4,829,579 -0.57(-3.40%)
May 29, 2012 16.71 16.81 16.62 16.75 4,238,037 +0.16(+0.96%)
May 25, 2012 16.54 16.73 16.48 16.59 3,291,589 -0.13(-0.78%)
May 24, 2012 16.87 16.93 16.50 16.72 4,635,733 +0.13(+0.78%)
May 23, 2012 16.77 16.78 16.18 16.59 8,465,101 -0.21(-1.25%)
May 22, 2012 16.79 16.96 16.61 16.80 7,083,988 +0.03(+0.18%)
May 21, 2012 16.44 16.94 16.10 16.77 10,361,489 -0.18(-1.06%)
May 18, 2012 17.88 17.93 16.84 16.95 9,485,722 -0.80(-4.51%)
May 17, 2012 18.69 18.77 17.70 17.75 9,094,553 -0.93(-4.98%)
May 16, 2012 18.62 19.16 18.48 18.68 9,650,926 -0.03(-0.16%)
May 15, 2012 18.10 21.85 18.10 18.71 36,657,262 -2.25(-10.73%)
May 14, 2012 21.19 21.38 20.87 20.96 10,604,360 +0.77(+3.81%)
May 11, 2012 20.97 21.18 19.83 20.19 39,926,710 -0.70(-3.35%)
May 10, 2012 22.05 22.12 20.28 20.89 43,078,237 -0.71(-3.29%)
May 09, 2012 19.55 22.13 19.45 21.60 18,587,059 +1.83(+9.26%)
May 08, 2012 20.00 20.20 19.76 19.77 6,458,394 -0.30(-1.49%)
May 07, 2012 20.36 20.36 19.94 20.07 4,263,473 -0.50(-2.43%)
May 04, 2012 21.13 21.23 20.27 20.57 11,784,789 -0.43(-2.05%)
May 03, 2012 19.84 22.71 19.65 21.00 8,398,187 +1.09(+5.47%)
May 02, 2012 19.52 20.13 19.52 19.91 5,492,392 +0.04(+0.20%)
May 01, 2012 20.84 21.00 19.55 19.87 17,795,229 -1.73(-8.01%)
Apr 30, 2012 21.52 21.60 21.50 21.60 3,873,869 +0.03(+0.14%)
Apr 27, 2012 21.82 22.00 21.54 21.57 3,817,131 -0.23(-1.06%)
Apr 26, 2012 21.82 21.86 21.70 21.80 4,756,620 -0.04(-0.18%)
Apr 25, 2012 21.65 21.92 21.50 21.84 4,435,683 +0.20(+0.92%)
Apr 24, 2012 21.67 21.90 21.53 21.64 3,312,038 -0.05(-0.23%)
Apr 23, 2012 21.77 21.85 21.45 21.69 4,284,942 -0.31(-1.41%)
Apr 20, 2012 22.23 22.23 21.94 22.00 7,033,536 -0.19(-0.86%)
Apr 19, 2012 21.98 22.42 21.91 22.19 9,767,781 +0.34(+1.56%)
Apr 18, 2012 22.54 22.70 21.81 21.85 7,931,354 -0.70(-3.10%)
Apr 17, 2012 23.09 23.24 22.51 22.55 7,716,257 -0.48(-2.08%)
Apr 16, 2012 23.18 23.31 22.98 23.03 14,549,825 -0.49(-2.08%)
Apr 13, 2012 23.04 23.58 22.86 23.52 6,168,027 +0.45(+1.95%)
Apr 12, 2012 22.70 23.11 22.63 23.07 4,996,450 +0.36(+1.59%)
Apr 11, 2012 23.02 23.23 22.39 22.71 9,135,310 +0.49(+2.21%)
Apr 10, 2012 22.68 22.89 22.19 22.22 9,755,176 -0.47(-2.07%)
Apr 09, 2012 22.55 22.90 22.40 22.69 9,446,390 -0.73(-3.12%)
Apr 05, 2012 22.64 23.50 22.64 23.42 17,937,898 +0.67(+2.95%)
Apr 04, 2012 22.15 23.00 22.06 22.75 14,264,148 +0.56(+2.52%)
Apr 03, 2012 22.83 23.24 22.10 22.19 16,659,038 -0.51(-2.25%)
Apr 02, 2012 23.16 23.38 21.81 22.70 65,280,044 +3.34(+17.25%)
Mar 30, 2012 19.30 19.42 19.14 19.36 3,033,292 +0.18(+0.94%)
Mar 29, 2012 19.13 19.24 19.01 19.18 3,416,656 -0.09(-0.47%)
Mar 28, 2012 19.38 19.38 19.17 19.27 3,142,559 -0.13(-0.67%)
Mar 27, 2012 19.21 19.40 19.08 19.40 3,447,061 +0.23(+1.20%)
Mar 26, 2012 19.23 19.34 19.00 19.17 3,016,786 +0.08(+0.42%)
Mar 23, 2012 18.85 19.17 18.73 19.09 3,098,290 +0.25(+1.33%)
Mar 22, 2012 18.62 18.84 18.53 18.84 4,588,333 +0.14(+0.75%)
Mar 21, 2012 18.90 18.90 18.57 18.70 3,507,104 -0.16(-0.85%)
Mar 20, 2012 18.90 18.94 18.69 18.86 3,312,044 -0.10(-0.53%)
Mar 19, 2012 18.84 19.04 18.81 18.96 3,090,897 +0.01(+0.05%)
Mar 16, 2012 19.03 19.03 18.78 18.95 4,833,173 -0.09(-0.47%)
Mar 15, 2012 18.82 19.05 18.79 19.04 2,547,338 +0.22(+1.17%)
Mar 14, 2012 18.80 18.94 18.76 18.82 2,127,524 +0.03(+0.16%)
Mar 13, 2012 18.55 18.83 18.49 18.79 2,594,252 +0.45(+2.45%)
Mar 12, 2012 18.54 18.69 18.29 18.34 2,310,851 -0.23(-1.24%)
Mar 09, 2012 18.24 18.70 18.13 18.57 4,487,543 +0.32(+1.75%)
Mar 08, 2012 18.20 18.36 18.15 18.25 2,409,862 +0.14(+0.77%)
Mar 07, 2012 18.18 18.29 18.11 18.11 3,125,156 -0.07(-0.39%)
Mar 06, 2012 18.54 18.59 18.09 18.18 5,180,951 -0.44(-2.36%)
Mar 05, 2012 18.60 18.74 18.55 18.62 2,965,981 -0.03(-0.16%)
Mar 02, 2012 18.83 18.84 18.64 18.65 2,450,970 -0.16(-0.85%)
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.