Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.23 18.43 18.23 18.40 42,398 +0.07(+0.38%)
May 30, 2012 18.40 18.44 18.31 18.34 56,365 -0.25(-1.33%)
May 29, 2012 18.59 18.71 18.49 18.58 66,118 -0.02(-0.11%)
May 25, 2012 18.30 18.63 18.30 18.60 50,074 +0.33(+1.78%)
May 24, 2012 18.14 18.28 18.07 18.28 46,034 +0.12(+0.65%)
May 23, 2012 17.84 18.24 17.53 18.16 121,408 +0.36(+2.00%)
May 22, 2012 17.98 18.16 17.75 17.80 61,378 -0.27(-1.48%)
May 21, 2012 18.15 18.18 18.06 18.07 48,821 -0.24(-1.30%)
May 18, 2012 18.43 18.43 17.96 18.31 146,707 -0.07(-0.38%)
May 17, 2012 18.48 18.55 18.36 18.37 28,432 -0.07(-0.38%)
May 16, 2012 18.46 18.52 18.32 18.44 64,954 -0.01(-0.05%)
May 15, 2012 18.32 18.55 18.32 18.45 67,550 -0.07(-0.37%)
May 14, 2012 18.55 18.62 18.44 18.52 101,513 -0.36(-1.88%)
May 11, 2012 18.85 18.98 18.84 18.88 18,569 +0.03(+0.16%)
May 10, 2012 18.84 18.94 18.79 18.85 143,191 +0.09(+0.47%)
May 09, 2012 18.84 18.86 18.71 18.76 55,863 -0.30(-1.56%)
May 08, 2012 19.07 19.10 18.93 19.06 41,562 -0.04(-0.21%)
May 07, 2012 19.11 19.16 19.08 19.10 39,480 -0.02(-0.10%)
May 04, 2012 19.25 19.25 19.08 19.12 55,661 -0.07(-0.36%)
May 03, 2012 19.12 19.24 19.07 19.18 100,809 +0.00(+0.00%)
May 02, 2012 19.20 19.34 19.12 19.18 47,164 -0.10(-0.51%)
May 01, 2012 19.30 19.45 19.28 19.28 74,981 -0.01(-0.05%)
Apr 30, 2012 19.56 19.56 19.26 19.29 36,897 -0.23(-1.16%)
Apr 27, 2012 19.63 19.63 19.51 19.52 32,989 -0.01(-0.05%)
Apr 26, 2012 19.41 19.56 19.41 19.53 41,056 +0.06(+0.30%)
Apr 25, 2012 19.51 19.54 19.44 19.47 21,688 -0.04(-0.20%)
Apr 24, 2012 19.56 19.62 19.49 19.51 33,353 -0.04(-0.20%)
Apr 23, 2012 19.54 19.56 19.45 19.55 16,864 -0.08(-0.40%)
Apr 20, 2012 19.53 19.72 19.53 19.63 29,364 +0.08(+0.41%)
Apr 19, 2012 19.49 19.57 19.40 19.55 26,094 +0.02(+0.10%)
Apr 18, 2012 19.71 19.71 19.53 19.53 71,792 -0.20(-1.00%)
Apr 17, 2012 20.00 20.00 19.73 19.73 46,567 -0.16(-0.80%)
Apr 16, 2012 20.00 20.04 19.89 19.89 11,249 -0.08(-0.40%)
Apr 13, 2012 20.00 20.01 19.96 19.97 10,561 -0.09(-0.44%)
Apr 12, 2012 20.07 20.10 20.02 20.05 222,674 +0.10(+0.50%)
Apr 11, 2012 20.07 20.08 19.94 19.96 19,162 -0.03(-0.15%)
Apr 10, 2012 20.05 20.05 19.96 19.99 35,069 -0.13(-0.64%)
Apr 09, 2012 20.06 20.15 20.03 20.11 11,640 +0.07(+0.34%)
Apr 05, 2012 19.93 20.08 19.93 20.04 8,461 +0.05(+0.25%)
Apr 04, 2012 19.87 20.04 19.87 20.00 13,765 -0.01(-0.05%)
Apr 03, 2012 20.03 20.11 19.96 20.00 25,643 +0.00(+0.00%)
Apr 02, 2012 19.96 20.07 19.88 20.00 66,018 -0.04(-0.20%)
Mar 30, 2012 20.05 20.12 19.99 20.04 26,372 +0.04(+0.20%)
Mar 29, 2012 19.94 20.02 19.91 20.00 56,684 -0.01(-0.05%)
Mar 28, 2012 20.09 20.12 20.00 20.01 38,400 -0.20(-0.98%)
Mar 27, 2012 20.15 20.25 20.14 20.21 112,588 -0.01(-0.05%)
Mar 26, 2012 20.16 20.22 20.10 20.22 34,688 +0.02(+0.10%)
Mar 23, 2012 20.02 20.20 19.94 20.20 28,381 +0.18(+0.89%)
Mar 22, 2012 20.07 20.07 19.92 20.02 52,258 -0.01(-0.05%)
Mar 21, 2012 20.18 20.18 19.88 20.03 94,385 -0.04(-0.20%)
Mar 20, 2012 19.88 20.07 19.86 20.07 66,010 -0.03(-0.15%)
Mar 19, 2012 20.10 20.20 20.04 20.10 89,747 -0.12(-0.59%)
Mar 16, 2012 20.24 20.24 20.14 20.22 56,737 +0.02(+0.10%)
Mar 15, 2012 20.05 20.25 20.05 20.20 22,335 +0.01(+0.04%)
Mar 14, 2012 20.10 20.20 19.93 20.19 143,122 +0.00(+0.01%)
Mar 13, 2012 20.01 20.29 19.98 20.19 42,789 +0.09(+0.44%)
Mar 12, 2012 20.17 20.18 19.90 20.10 70,632 -0.20(-0.97%)
Mar 09, 2012 20.53 20.53 20.29 20.30 51,579 -0.36(-1.72%)
Mar 08, 2012 20.49 20.70 20.47 20.66 112,404 +0.09(+0.43%)
Mar 07, 2012 20.51 20.62 20.43 20.57 50,624 -0.07(-0.34%)
Mar 06, 2012 20.83 20.83 20.57 20.64 55,786 -0.29(-1.37%)
Mar 05, 2012 20.94 20.95 20.87 20.92 28,667 -0.07(-0.33%)
Mar 02, 2012 21.13 21.13 20.88 20.99 88,407 -0.15(-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.