Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.68 16.22 15.60 16.21 7,901,577 +0.76(+4.92%)
Jun 28, 2012 15.17 15.46 15.11 15.45 4,348,471 +0.22(+1.44%)
Jun 27, 2012 15.18 15.32 15.14 15.23 2,658,405 +0.09(+0.59%)
Jun 26, 2012 15.26 15.34 15.04 15.14 8,211,708 +0.04(+0.26%)
Jun 25, 2012 15.37 15.37 14.89 15.10 3,212,894 -0.40(-2.58%)
Jun 22, 2012 15.66 15.66 15.37 15.50 3,687,836 -0.03(-0.19%)
Jun 21, 2012 16.17 16.19 15.45 15.53 5,555,871 -0.60(-3.72%)
Jun 20, 2012 15.76 16.21 15.61 16.13 4,659,041 +0.43(+2.74%)
Jun 19, 2012 15.63 15.90 15.64 15.70 3,159,979 +0.07(+0.45%)
Jun 18, 2012 15.75 15.75 15.26 15.63 3,917,904 -0.16(-1.01%)
Jun 15, 2012 15.70 15.91 15.62 15.79 5,693,491 +0.15(+0.96%)
Jun 14, 2012 15.64 15.73 15.43 15.64 3,833,278 +0.04(+0.26%)
Jun 13, 2012 15.68 15.94 15.54 15.60 3,305,448 -0.20(-1.27%)
Jun 12, 2012 15.90 16.04 15.63 15.80 4,727,238 -0.06(-0.38%)
Jun 11, 2012 15.99 16.05 15.78 15.86 3,476,558 -0.03(-0.19%)
Jun 08, 2012 16.32 16.32 15.86 15.89 4,027,032 -0.36(-2.22%)
Jun 07, 2012 16.36 16.50 16.20 16.25 4,558,443 -0.06(-0.37%)
Jun 06, 2012 15.94 16.34 15.94 16.31 11,661,672 +0.44(+2.77%)
Jun 05, 2012 15.65 15.92 15.60 15.87 2,742,287 +0.17(+1.08%)
Jun 04, 2012 15.72 15.88 15.60 15.70 3,855,118 +0.03(+0.19%)
Jun 01, 2012 16.28 16.32 15.60 15.67 9,025,770 -0.88(-5.32%)
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%)
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.