Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.44 18.97 18.44 18.92 6,685,639 +0.78(+4.29%)
Jun 28, 2012 18.07 18.42 17.87 18.14 9,675,226 -0.04(-0.23%)
Jun 27, 2012 18.32 18.48 18.08 18.18 5,791,263 -0.10(-0.53%)
Jun 26, 2012 18.24 18.39 18.06 18.28 8,629,006 +0.06(+0.30%)
Jun 25, 2012 18.61 18.68 18.19 18.22 7,935,876 -0.61(-3.22%)
Jun 22, 2012 18.95 18.97 18.67 18.83 14,980,199 +0.04(+0.22%)
Jun 21, 2012 19.02 19.13 18.72 18.79 12,197,048 -0.21(-1.09%)
Jun 20, 2012 18.89 19.09 18.76 18.99 6,997,303 +0.19(+0.99%)
Jun 19, 2012 18.67 18.89 18.64 18.81 9,923,892 +0.22(+1.18%)
Jun 18, 2012 18.35 18.70 18.24 18.59 9,035,461 +0.19(+1.05%)
Jun 15, 2012 18.24 18.47 18.18 18.39 7,796,405 +0.21(+1.17%)
Jun 14, 2012 17.65 18.24 17.61 18.18 12,992,605 +0.55(+3.12%)
Jun 13, 2012 17.82 17.91 17.58 17.63 8,814,285 -0.30(-1.65%)
Jun 12, 2012 17.62 17.97 17.62 17.93 9,072,476 +0.34(+1.92%)
Jun 11, 2012 18.20 18.21 17.55 17.59 7,927,792 -0.47(-2.59%)
Jun 08, 2012 17.56 18.06 17.51 18.06 8,654,371 +0.37(+2.10%)
Jun 07, 2012 17.76 17.93 17.58 17.69 12,511,890 +0.01(+0.04%)
Jun 06, 2012 17.69 17.79 17.57 17.68 8,812,344 +0.11(+0.63%)
Jun 05, 2012 17.38 17.62 17.33 17.57 7,084,319 +0.03(+0.20%)
Jun 04, 2012 17.44 17.58 17.22 17.53 11,544,413 +0.15(+0.87%)
Jun 01, 2012 17.93 18.02 17.25 17.38 12,625,147 -0.85(-4.68%)
May 31, 2012 18.21 18.39 17.97 18.24 14,318,655 -0.12(-0.64%)
May 30, 2012 19.01 19.03 18.33 18.35 13,807,152 -0.71(-3.72%)
May 29, 2012 18.88 19.08 18.74 19.06 7,223,754 +0.37(+1.99%)
May 25, 2012 18.58 18.84 18.57 18.69 6,790,771 +0.12(+0.63%)
May 24, 2012 18.43 18.76 18.43 18.57 11,547,197 +0.16(+0.86%)
May 23, 2012 18.12 18.48 18.02 18.41 8,029,304 +0.19(+1.02%)
May 22, 2012 18.44 18.60 18.15 18.23 13,861,474 -0.01(-0.08%)
May 21, 2012 17.77 18.36 17.64 18.24 10,497,044 +0.55(+3.11%)
May 18, 2012 18.28 18.39 17.42 17.69 22,380,604 -0.41(-2.28%)
May 17, 2012 18.70 18.74 18.02 18.10 14,231,130 -0.54(-2.92%)
May 16, 2012 18.94 19.08 18.59 18.65 11,241,917 -0.23(-1.20%)
May 15, 2012 18.94 19.19 18.82 18.88 8,819,363 +0.04(+0.22%)
May 14, 2012 19.08 19.10 18.81 18.83 9,981,254 -0.43(-2.25%)
May 11, 2012 19.25 19.58 19.08 19.27 7,104,090 -0.08(-0.43%)
May 10, 2012 19.38 19.54 19.14 19.35 6,691,253 +0.14(+0.75%)
May 09, 2012 19.10 19.34 18.83 19.21 7,650,580 -0.10(-0.50%)
May 08, 2012 19.52 19.54 18.88 19.30 15,422,239 -0.36(-1.82%)
May 07, 2012 19.27 19.74 19.27 19.66 9,493,736 +0.25(+1.31%)
May 04, 2012 19.61 19.90 19.36 19.41 6,903,847 -0.32(-1.64%)
May 03, 2012 19.65 19.97 19.56 19.73 12,556,109 -0.32(-1.61%)
May 02, 2012 19.49 20.09 19.14 20.05 13,607,989 +0.42(+2.14%)
May 01, 2012 19.69 20.11 19.58 19.63 13,054,802 +0.02(+0.11%)
Apr 30, 2012 19.72 19.96 19.47 19.61 8,671,082 -0.02(-0.11%)
Apr 27, 2012 19.61 19.80 19.42 19.63 12,562,562 +0.09(+0.46%)
Apr 26, 2012 19.14 19.56 19.05 19.54 8,435,187 +0.35(+1.83%)
Apr 25, 2012 18.94 19.26 18.84 19.19 9,633,147 +0.48(+2.57%)
Apr 24, 2012 19.06 19.10 18.62 18.71 12,223,473 -0.34(-1.81%)
Apr 23, 2012 18.94 19.11 18.83 19.05 13,331,328 -0.11(-0.57%)
Apr 20, 2012 19.08 19.23 19.05 19.16 10,024,640 +0.24(+1.27%)
Apr 19, 2012 18.96 19.14 18.79 18.92 10,291,690 -0.08(-0.43%)
Apr 18, 2012 18.54 19.03 18.46 19.01 12,005,337 +0.41(+2.22%)
Apr 17, 2012 18.21 18.63 18.17 18.59 7,987,253 +0.41(+2.23%)
Apr 16, 2012 18.38 18.55 18.05 18.19 10,181,378 -0.09(-0.49%)
Apr 13, 2012 17.85 18.31 17.85 18.28 13,275,891 +0.41(+2.31%)
Apr 12, 2012 17.63 17.91 17.57 17.86 5,340,007 +0.33(+1.88%)
Apr 11, 2012 17.51 17.64 17.43 17.53 8,206,999 +0.17(+0.99%)
Apr 10, 2012 17.91 17.91 17.33 17.36 15,264,132 -0.61(-3.41%)
Apr 09, 2012 18.02 18.08 17.83 17.97 9,560,210 -0.23(-1.25%)
Apr 05, 2012 18.25 18.48 18.04 18.20 20,140,884 -0.14(-0.75%)
Apr 04, 2012 18.07 18.38 17.88 18.34 25,326,374 +0.41(+2.30%)
Apr 03, 2012 17.81 18.20 17.71 17.93 16,882,200 -0.18(-1.01%)
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.