Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.90 15.22 14.65 15.09 8,422,132 +0.34(+2.29%)
May 30, 2012 15.09 15.10 14.73 14.75 5,296,685 -0.52(-3.40%)
May 29, 2012 15.24 15.33 15.15 15.27 4,647,930 +0.15(+0.96%)
May 25, 2012 15.08 15.25 15.03 15.13 3,609,944 -0.12(-0.78%)
May 24, 2012 15.38 15.44 15.04 15.25 5,084,090 +0.12(+0.78%)
May 23, 2012 15.29 15.30 14.75 15.13 9,283,826 -0.19(-1.25%)
May 22, 2012 15.31 15.46 15.15 15.32 7,769,135 +0.03(+0.18%)
May 21, 2012 14.99 15.45 14.68 15.29 11,363,629 -0.16(-1.06%)
May 18, 2012 16.30 16.35 15.35 15.46 10,403,159 -0.73(-4.51%)
May 17, 2012 17.04 17.11 16.14 16.18 9,974,157 -0.85(-4.98%)
May 16, 2012 16.98 17.47 16.85 17.03 10,584,342 -0.03(-0.16%)
May 15, 2012 16.50 19.92 16.50 17.06 40,202,672 -1.84(-9.74%)
May 14, 2012 19.11 19.28 18.82 18.90 11,759,024 +0.69(+3.81%)
May 11, 2012 18.91 19.10 17.88 18.21 44,274,164 -0.63(-3.35%)
May 10, 2012 19.88 19.95 18.29 18.84 47,768,844 -0.64(-3.29%)
May 09, 2012 17.63 19.96 17.54 19.48 20,610,926 +1.65(+9.26%)
May 08, 2012 18.04 18.22 17.82 17.83 7,161,621 -0.27(-1.49%)
May 07, 2012 18.36 18.36 17.98 18.10 4,727,704 -0.45(-2.43%)
May 04, 2012 19.06 19.15 18.28 18.55 13,067,985 -0.39(-2.05%)
May 03, 2012 17.89 20.48 17.72 18.94 9,312,630 +0.98(+5.47%)
May 02, 2012 17.60 18.15 17.60 17.95 6,090,435 +0.04(+0.20%)
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.