Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.31 18.36 18.03 18.15 18,354,870 -0.20(-1.09%)
May 30, 2012 18.41 18.47 18.24 18.35 15,775,438 -0.17(-0.90%)
May 29, 2012 18.48 18.58 18.35 18.52 12,529,378 +0.17(+0.93%)
May 25, 2012 18.44 18.45 18.24 18.35 7,930,788 -0.05(-0.26%)
May 24, 2012 18.22 18.43 18.18 18.40 8,185,063 +0.15(+0.84%)
May 23, 2012 18.25 18.32 18.08 18.25 13,173,328 -0.10(-0.53%)
May 22, 2012 18.51 18.51 18.25 18.34 11,819,768 -0.15(-0.83%)
May 21, 2012 18.18 18.51 18.17 18.50 15,663,018 +0.35(+1.90%)
May 18, 2012 18.31 18.31 18.07 18.15 21,746,258 -0.06(-0.32%)
May 17, 2012 18.74 18.82 18.21 18.21 22,763,442 -0.54(-2.87%)
May 16, 2012 18.85 18.94 18.74 18.75 18,488,954 -0.11(-0.56%)
May 15, 2012 19.01 19.03 18.78 18.85 16,644,540 -0.21(-1.12%)
May 14, 2012 18.77 19.29 18.63 19.07 25,462,570 +0.23(+1.20%)
May 11, 2012 18.99 18.99 18.61 18.84 26,329,942 +0.21(+1.15%)
May 10, 2012 18.49 18.67 18.46 18.63 17,949,286 +0.22(+1.20%)
May 09, 2012 18.17 18.46 17.92 18.41 24,203,166 +0.43(+2.39%)
May 08, 2012 17.99 18.14 17.78 17.98 22,721,078 -0.16(-0.88%)
May 07, 2012 18.22 18.29 18.09 18.14 16,148,108 -0.13(-0.74%)
May 04, 2012 18.49 18.57 18.24 18.27 17,559,872 -0.41(-2.18%)
May 03, 2012 18.89 18.94 18.59 18.68 13,148,979 -0.18(-0.94%)
May 02, 2012 18.69 18.92 18.54 18.86 16,107,281 +0.16(+0.86%)
May 01, 2012 18.88 18.89 18.64 18.70 17,020,490 -0.21(-1.11%)
Apr 30, 2012 18.90 19.07 18.78 18.91 14,146,387 -0.05(-0.27%)
Apr 27, 2012 19.08 19.35 18.79 18.96 16,239,084 -0.20(-1.06%)
Apr 26, 2012 19.00 19.19 18.91 19.16 18,372,986 +0.05(+0.29%)
Apr 25, 2012 19.07 19.11 18.78 19.11 17,351,000 +0.08(+0.40%)
Apr 24, 2012 18.69 19.03 18.65 19.03 19,712,568 +0.35(+1.85%)
Apr 23, 2012 18.36 18.86 18.32 18.69 22,219,476 +0.15(+0.80%)
Apr 20, 2012 18.98 19.09 18.33 18.54 40,987,640 -0.45(-2.39%)
Apr 19, 2012 19.79 19.90 18.75 18.99 99,093,576 +2.05(+12.10%)
Apr 18, 2012 16.95 17.13 16.84 16.94 15,823,344 -0.03(-0.15%)
Apr 17, 2012 16.80 17.05 16.76 16.97 12,609,588 +0.30(+1.79%)
Apr 16, 2012 16.56 16.72 16.50 16.67 12,919,429 +0.13(+0.77%)
Apr 13, 2012 16.64 16.77 16.53 16.54 17,093,942 -0.08(-0.46%)
Apr 12, 2012 16.57 16.73 16.50 16.62 17,662,404 +0.11(+0.67%)
Apr 11, 2012 16.77 16.90 16.48 16.51 18,094,302 -0.13(-0.78%)
Apr 10, 2012 16.87 16.94 16.60 16.64 20,003,792 -0.30(-1.76%)
Apr 09, 2012 16.97 17.23 16.93 16.93 16,435,526 -0.43(-2.45%)
Apr 05, 2012 17.09 17.40 17.08 17.36 22,757,480 +0.21(+1.21%)
Apr 04, 2012 17.41 17.41 16.56 17.15 48,900,864 -0.33(-1.89%)
Apr 03, 2012 17.64 17.76 17.26 17.48 24,169,658 -0.25(-1.39%)
Apr 02, 2012 17.70 17.74 17.38 17.73 19,278,680 -0.03(-0.16%)
Mar 30, 2012 17.45 17.80 17.42 17.76 19,913,592 +0.40(+2.28%)
Mar 29, 2012 17.16 17.44 17.11 17.36 15,664,782 +0.14(+0.82%)
Mar 28, 2012 17.25 17.36 17.06 17.22 14,046,032 -0.00(-0.02%)
Mar 27, 2012 17.24 17.34 17.13 17.22 13,116,612 +0.06(+0.36%)
Mar 26, 2012 17.08 17.18 16.97 17.16 16,042,531 +0.13(+0.79%)
Mar 23, 2012 17.02 17.08 16.74 17.03 14,227,821 +0.08(+0.47%)
Mar 22, 2012 16.70 16.98 16.63 16.95 12,839,077 +0.12(+0.71%)
Mar 21, 2012 17.10 17.10 16.78 16.83 11,956,672 -0.23(-1.32%)
Mar 20, 2012 17.09 17.11 16.95 17.05 16,107,314 -0.05(-0.32%)
Mar 19, 2012 16.92 17.17 16.84 17.11 9,642,277 +0.12(+0.73%)
Mar 16, 2012 17.08 17.22 16.93 16.98 23,530,030 -0.16(-0.91%)
Mar 15, 2012 17.06 17.16 16.95 17.14 16,858,016 +0.18(+1.07%)
Mar 14, 2012 17.01 17.05 16.86 16.96 14,548,098 -0.05(-0.32%)
Mar 13, 2012 16.84 17.02 16.58 17.01 19,613,146 +0.24(+1.41%)
Mar 12, 2012 16.84 16.92 16.71 16.78 11,403,351 +0.03(+0.15%)
Mar 09, 2012 16.93 16.94 16.69 16.75 15,935,653 -0.16(-0.95%)
Mar 08, 2012 16.64 17.07 16.61 16.91 18,464,032 +0.38(+2.31%)
Mar 07, 2012 16.67 16.69 16.28 16.53 21,944,000 -0.15(-0.87%)
Mar 06, 2012 16.57 16.78 16.49 16.68 25,651,924 -0.13(-0.76%)
Mar 05, 2012 17.07 17.10 16.70 16.80 19,019,208 -0.28(-1.62%)
Mar 02, 2012 16.99 17.18 16.82 17.08 21,610,202 +0.14(+0.82%)
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.