Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.92 15.16 14.66 15.04 12,127,614 +0.16(+1.06%)
May 30, 2012 14.94 14.97 14.72 14.88 9,125,843 -0.22(-1.47%)
May 29, 2012 14.88 15.12 14.84 15.11 8,764,146 +0.39(+2.63%)
May 25, 2012 14.88 14.97 14.65 14.72 6,372,225 -0.17(-1.16%)
May 24, 2012 15.06 15.06 14.70 14.89 7,991,395 -0.06(-0.40%)
May 23, 2012 14.92 15.00 14.58 14.95 10,726,460 -0.10(-0.67%)
May 22, 2012 14.98 15.30 14.91 15.05 10,205,209 +0.14(+0.96%)
May 21, 2012 14.87 15.07 14.66 14.91 9,460,553 +0.25(+1.69%)
May 18, 2012 15.05 15.16 14.60 14.66 13,702,777 -0.28(-1.88%)
May 17, 2012 15.45 15.53 14.88 14.94 19,563,440 -0.67(-4.30%)
May 16, 2012 16.16 16.34 15.61 15.62 11,276,862 -0.36(-2.26%)
May 15, 2012 15.94 16.20 15.89 15.98 10,988,509 -0.06(-0.37%)
May 14, 2012 15.92 16.14 15.88 16.04 9,248,506 -0.11(-0.70%)
May 11, 2012 15.86 16.37 15.80 16.15 8,166,296 +0.10(+0.63%)
May 10, 2012 16.15 16.29 16.00 16.05 8,236,607 +0.12(+0.75%)
May 09, 2012 15.97 16.11 15.80 15.93 8,316,221 -0.31(-1.88%)
May 08, 2012 16.11 16.27 15.94 16.23 8,635,233 -0.06(-0.34%)
May 07, 2012 16.13 16.31 16.02 16.29 8,410,025 +0.10(+0.60%)
May 04, 2012 16.41 16.45 16.06 16.19 9,353,845 -0.32(-1.96%)
May 03, 2012 16.76 16.87 16.50 16.52 9,903,974 -0.25(-1.47%)
May 02, 2012 16.91 16.91 16.54 16.76 8,035,698 -0.19(-1.10%)
May 01, 2012 16.75 17.19 16.71 16.95 12,857,184 +0.18(+1.04%)
Apr 30, 2012 16.74 16.80 16.58 16.77 7,791,226 -0.05(-0.29%)
Apr 27, 2012 16.84 16.91 16.60 16.82 7,334,871 +0.06(+0.33%)
Apr 26, 2012 16.82 16.85 16.50 16.77 12,505,152 -0.09(-0.53%)
Apr 25, 2012 16.48 17.02 16.40 16.86 24,858,320 +1.21(+7.76%)
Apr 24, 2012 15.50 15.85 15.44 15.64 13,356,436 +0.24(+1.55%)
Apr 23, 2012 15.27 15.45 15.09 15.40 20,730,964 -0.10(-0.62%)
Apr 20, 2012 15.80 15.93 15.49 15.50 13,289,637 -0.25(-1.58%)
Apr 19, 2012 15.97 16.01 15.62 15.75 11,339,969 -0.19(-1.19%)
Apr 18, 2012 16.19 16.19 15.88 15.94 8,022,641 -0.34(-2.06%)
Apr 17, 2012 16.12 16.33 15.92 16.28 8,196,478 +0.34(+2.10%)
Apr 16, 2012 15.96 16.13 15.81 15.94 6,917,184 -0.03(-0.19%)
Apr 13, 2012 16.44 16.47 15.97 15.97 9,719,513 -0.50(-3.01%)
Apr 12, 2012 16.05 16.48 16.05 16.47 10,925,301 +0.44(+2.72%)
Apr 11, 2012 15.97 16.08 15.83 16.03 10,398,429 +0.31(+1.94%)
Apr 10, 2012 16.15 16.29 15.66 15.72 14,235,106 -0.52(-3.21%)
Apr 09, 2012 16.37 16.38 16.18 16.25 6,698,633 -0.44(-2.63%)
Apr 05, 2012 16.67 16.75 16.54 16.69 5,849,172 -0.09(-0.53%)
Apr 04, 2012 16.86 16.87 16.61 16.77 7,851,336 -0.30(-1.75%)
Apr 03, 2012 17.21 17.31 16.86 17.07 8,226,914 -0.21(-1.23%)
Apr 02, 2012 17.10 17.35 17.04 17.29 7,946,297 +0.16(+0.91%)
Mar 30, 2012 17.16 17.23 16.96 17.13 5,649,310 +0.07(+0.41%)
Mar 29, 2012 17.19 17.25 16.85 17.06 9,976,288 -0.26(-1.53%)
Mar 28, 2012 17.37 17.45 17.08 17.32 6,508,240 -0.05(-0.28%)
Mar 27, 2012 17.53 17.56 17.28 17.37 5,747,418 -0.08(-0.47%)
Mar 26, 2012 17.22 17.48 17.14 17.45 12,896,207 +0.42(+2.49%)
Mar 23, 2012 17.02 17.10 16.92 17.03 6,004,067 +0.04(+0.26%)
Mar 22, 2012 17.27 17.29 16.89 16.98 8,415,454 -0.41(-2.33%)
Mar 21, 2012 17.74 17.74 17.34 17.39 9,657,558 -0.32(-1.83%)
Mar 20, 2012 17.59 17.83 17.48 17.71 8,423,396 -0.00(-0.02%)
Mar 19, 2012 17.46 17.96 17.43 17.72 11,382,942 +0.26(+1.49%)
Mar 16, 2012 17.71 17.83 17.42 17.46 9,644,244 -0.23(-1.33%)
Mar 15, 2012 17.24 17.70 17.15 17.69 10,467,665 +0.48(+2.79%)
Mar 14, 2012 17.13 17.34 17.04 17.21 8,796,354 +0.05(+0.30%)
Mar 13, 2012 16.78 17.16 16.69 17.16 8,217,222 +0.50(+3.00%)
Mar 12, 2012 16.82 16.85 16.58 16.66 6,327,826 -0.16(-0.95%)
Mar 09, 2012 16.65 16.97 16.55 16.82 10,388,199 +0.15(+0.89%)
Mar 08, 2012 17.00 17.00 16.53 16.67 12,168,079 -0.20(-1.19%)
Mar 07, 2012 16.99 17.03 16.83 16.87 8,856,107 +0.03(+0.18%)
Mar 06, 2012 17.27 17.29 16.73 16.84 11,231,991 -0.67(-3.85%)
Mar 05, 2012 17.44 17.62 17.39 17.52 4,791,854 -0.02(-0.11%)
Mar 02, 2012 17.67 17.70 17.48 17.53 6,123,480 -0.12(-0.70%)
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.