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%)
May 01, 2012 18.79 18.94 17.63 17.92 19,732,876 -1.56(-8.01%)
Apr 30, 2012 19.41 19.48 19.39 19.48 4,295,678 +0.03(+0.14%)
Apr 27, 2012 19.68 19.84 19.42 19.45 4,232,762 -0.21(-1.05%)
Apr 26, 2012 19.68 19.71 19.57 19.66 5,274,548 -0.04(-0.18%)
Apr 25, 2012 19.52 19.77 19.39 19.70 4,918,666 +0.18(+0.92%)
Apr 24, 2012 19.54 19.75 19.42 19.52 3,672,672 -0.05(-0.23%)
Apr 23, 2012 19.63 19.70 19.34 19.56 4,751,511 -0.28(-1.41%)
Apr 20, 2012 20.05 20.05 19.79 19.84 7,799,388 -0.17(-0.86%)
Apr 19, 2012 19.82 20.22 19.76 20.01 10,831,354 +0.31(+1.56%)
Apr 18, 2012 20.33 20.47 19.67 19.70 8,794,966 -0.63(-3.10%)
Apr 17, 2012 20.82 20.96 20.30 20.34 8,556,448 -0.43(-2.08%)
Apr 16, 2012 20.90 21.02 20.72 20.77 16,134,094 -0.44(-2.08%)
Apr 13, 2012 20.78 21.26 20.62 21.21 6,839,637 +0.41(+1.95%)
Apr 12, 2012 20.47 20.84 20.41 20.80 5,540,492 +0.32(+1.59%)
Apr 11, 2012 20.76 20.95 20.19 20.48 10,130,016 +0.44(+2.21%)
Apr 10, 2012 20.45 20.64 20.01 20.04 10,817,376 -0.42(-2.07%)
Apr 09, 2012 20.34 20.65 20.20 20.46 10,474,968 -0.66(-3.12%)
Apr 05, 2012 20.42 21.19 20.42 21.12 19,891,080 +0.60(+2.95%)
Apr 04, 2012 19.98 20.74 19.89 20.52 15,817,311 +0.51(+2.52%)
Apr 03, 2012 20.59 20.96 19.93 20.01 18,472,970 -0.46(-2.25%)
Apr 02, 2012 20.89 21.08 19.67 20.47 72,388,112 +3.01(+17.25%)
Mar 30, 2012 17.40 17.51 17.26 17.46 3,363,574 +0.16(+0.94%)
Mar 29, 2012 17.25 17.35 17.14 17.30 3,788,681 -0.08(-0.47%)
Mar 28, 2012 17.48 17.48 17.29 17.38 3,484,739 -0.12(-0.67%)
Mar 27, 2012 17.32 17.50 17.21 17.50 3,822,397 +0.21(+1.20%)
Mar 26, 2012 17.34 17.44 17.13 17.29 3,345,271 +0.07(+0.42%)
Mar 23, 2012 17.00 17.28 16.89 17.22 3,435,649 +0.23(+1.33%)
Mar 22, 2012 16.79 16.99 16.71 16.99 5,087,937 +0.13(+0.75%)
Mar 21, 2012 17.04 17.04 16.75 16.86 3,888,977 -0.14(-0.85%)
Mar 20, 2012 17.04 17.08 16.85 17.01 3,672,678 -0.09(-0.53%)
Mar 19, 2012 16.99 17.17 16.96 17.10 3,427,451 +0.01(+0.05%)
Mar 16, 2012 17.16 17.16 16.94 17.09 5,359,437 -0.08(-0.47%)
Mar 15, 2012 16.97 17.18 16.94 17.17 2,824,707 +0.20(+1.17%)
Mar 14, 2012 16.95 17.08 16.92 16.97 2,359,181 +0.03(+0.16%)
Mar 13, 2012 16.73 16.98 16.67 16.94 2,876,729 +0.41(+2.45%)
Mar 12, 2012 16.72 16.85 16.49 16.54 2,562,469 -0.21(-1.24%)
Mar 09, 2012 16.45 16.86 16.35 16.75 4,976,172 +0.29(+1.75%)
Mar 08, 2012 16.41 16.56 16.37 16.46 2,672,261 +0.13(+0.77%)
Mar 07, 2012 16.39 16.49 16.33 16.33 3,465,441 -0.06(-0.38%)
Mar 06, 2012 16.72 16.76 16.31 16.39 5,745,083 -0.40(-2.36%)
Mar 05, 2012 16.77 16.90 16.73 16.79 3,288,934 -0.03(-0.16%)
Mar 02, 2012 16.98 16.99 16.81 16.82 2,717,845 -0.14(-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.