Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.51 18.83 18.49 18.70 58,957,328 +0.18(+0.98%)
May 30, 2012 18.46 18.67 18.45 18.52 55,104,340 -0.05(-0.29%)
May 29, 2012 18.55 18.60 18.45 18.58 41,864,976 +0.14(+0.74%)
May 25, 2012 18.42 18.53 18.35 18.44 40,713,912 +0.03(+0.15%)
May 24, 2012 18.27 18.45 18.26 18.41 43,999,312 +0.15(+0.84%)
May 23, 2012 18.25 18.42 18.11 18.26 46,999,760 -0.10(-0.54%)
May 22, 2012 18.37 18.51 18.30 18.36 51,206,172 -0.05(-0.27%)
May 21, 2012 18.45 18.58 18.37 18.41 44,798,184 -0.02(-0.09%)
May 18, 2012 18.29 18.51 18.28 18.42 71,030,472 +0.20(+1.11%)
May 17, 2012 18.16 18.35 18.12 18.22 42,750,828 +0.05(+0.30%)
May 16, 2012 18.32 18.36 18.16 18.17 41,184,816 -0.09(-0.48%)
May 15, 2012 18.23 18.39 18.20 18.25 51,201,188 -0.10(-0.54%)
May 14, 2012 18.29 18.37 18.09 18.35 54,822,184 -0.03(-0.18%)
May 11, 2012 18.27 18.57 18.25 18.39 76,707,880 +0.25(+1.39%)
May 10, 2012 18.10 18.20 18.03 18.13 43,645,916 +0.18(+0.98%)
May 09, 2012 17.99 18.08 17.90 17.96 39,467,800 -0.13(-0.70%)
May 08, 2012 17.96 18.17 17.95 18.08 48,706,116 +0.02(+0.12%)
May 07, 2012 17.78 18.11 17.77 18.06 47,084,436 +0.08(+0.43%)
May 04, 2012 18.08 18.12 17.96 17.99 34,919,900 -0.14(-0.76%)
May 03, 2012 17.96 18.14 17.93 18.12 45,145,788 +0.04(+0.21%)
May 02, 2012 18.08 18.16 17.98 18.08 51,030,104 -0.01(-0.06%)
May 01, 2012 18.02 18.24 18.02 18.09 51,745,188 +0.08(+0.46%)
Apr 30, 2012 17.80 18.03 17.80 18.01 48,692,576 +0.13(+0.73%)
Apr 27, 2012 17.77 17.93 17.76 17.88 40,702,884 +0.13(+0.71%)
Apr 26, 2012 17.40 17.80 17.39 17.76 63,486,492 +0.38(+2.21%)
Apr 25, 2012 17.38 17.50 17.36 17.37 51,993,960 +0.01(+0.06%)
Apr 24, 2012 17.09 17.47 17.04 17.36 94,830,848 +0.61(+3.63%)
Apr 23, 2012 16.90 16.91 16.75 16.75 49,935,000 -0.14(-0.81%)
Apr 20, 2012 16.83 17.02 16.80 16.89 40,322,124 +0.07(+0.39%)
Apr 19, 2012 16.85 16.90 16.75 16.83 30,592,014 -0.01(-0.03%)
Apr 18, 2012 16.83 16.89 16.78 16.83 23,497,334 -0.08(-0.45%)
Apr 17, 2012 16.84 16.94 16.79 16.91 39,654,500 +0.15(+0.92%)
Apr 16, 2012 16.73 16.81 16.69 16.75 26,922,958 +0.04(+0.23%)
Apr 13, 2012 16.83 16.89 16.70 16.72 45,730,884 -0.16(-0.97%)
Apr 12, 2012 16.85 16.90 16.79 16.88 35,953,092 +0.21(+1.28%)
Apr 11, 2012 16.63 16.70 16.57 16.67 39,451,848 +0.18(+1.06%)
Apr 10, 2012 16.70 16.76 16.39 16.49 63,520,920 -0.28(-1.66%)
Apr 09, 2012 16.79 16.88 16.72 16.77 35,121,264 -0.16(-0.97%)
Apr 05, 2012 17.02 17.06 16.83 16.93 39,232,688 -0.10(-0.61%)
Apr 04, 2012 16.94 17.09 16.94 17.04 49,294,664 +0.08(+0.45%)
Apr 03, 2012 16.96 17.05 16.91 16.96 40,751,132 -0.01(-0.06%)
Apr 02, 2012 16.88 17.05 16.88 16.97 40,198,008 +0.12(+0.70%)
Mar 30, 2012 16.90 16.94 16.82 16.86 40,295,808 +0.01(+0.06%)
Mar 29, 2012 16.76 16.84 16.61 16.84 53,182,636 -0.08(-0.48%)
Mar 28, 2012 17.02 17.04 16.84 16.93 58,155,468 -0.15(-0.88%)
Mar 27, 2012 17.16 17.24 17.05 17.08 51,700,408 -0.08(-0.47%)
Mar 26, 2012 17.06 17.18 17.05 17.16 140,014,864 +0.15(+0.86%)
Mar 23, 2012 17.09 17.12 16.94 17.01 144,096,400 -0.10(-0.60%)
Mar 22, 2012 17.16 17.20 17.03 17.11 148,704,752 -0.07(-0.41%)
Mar 21, 2012 17.19 17.25 17.18 17.18 39,067,732 +0.03(+0.16%)
Mar 20, 2012 17.05 17.18 17.01 17.16 33,601,764 +0.08(+0.44%)
Mar 19, 2012 16.98 17.13 16.92 17.08 36,586,260 +0.03(+0.19%)
Mar 16, 2012 17.11 17.11 17.01 17.05 53,115,928 -0.03(-0.16%)
Mar 15, 2012 16.95 17.08 16.92 17.08 37,062,680 +0.10(+0.60%)
Mar 14, 2012 17.05 17.16 16.96 16.97 45,405,736 -0.10(-0.57%)
Mar 13, 2012 17.01 17.08 16.97 17.07 44,032,084 +0.10(+0.60%)
Mar 12, 2012 16.84 17.01 16.83 16.97 38,114,488 +0.14(+0.83%)
Mar 09, 2012 16.73 16.83 16.73 16.83 35,578,600 +0.10(+0.58%)
Mar 08, 2012 16.77 16.81 16.67 16.73 34,732,696 +0.06(+0.39%)
Mar 07, 2012 16.56 16.71 16.56 16.67 30,650,420 +0.08(+0.50%)
Mar 06, 2012 16.62 16.71 16.55 16.58 47,149,712 -0.14(-0.85%)
Mar 05, 2012 16.65 16.79 16.60 16.73 72,767,016 +0.06(+0.39%)
Mar 02, 2012 16.55 16.73 16.52 16.66 43,620,744 +0.13(+0.78%)
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.