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%)
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.