Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.64 17.00 16.57 16.97 917,983 +0.65(+3.98%)
Jun 28, 2012 16.46 16.51 16.04 16.32 726,181 -0.24(-1.45%)
Jun 27, 2012 16.00 16.61 15.85 16.56 953,631 +0.60(+3.76%)
Jun 26, 2012 16.20 16.29 15.69 15.96 829,631 -0.24(-1.48%)
Jun 25, 2012 16.06 16.29 15.79 16.20 1,193,066 +0.05(+0.31%)
Jun 22, 2012 16.05 16.34 15.82 16.15 4,964,043 +0.26(+1.64%)
Jun 21, 2012 16.21 16.38 15.79 15.89 1,035,517 -0.26(-1.61%)
Jun 20, 2012 16.56 16.65 16.15 16.15 923,990 -0.49(-2.94%)
Jun 19, 2012 16.40 16.70 16.21 16.64 1,436,053 +0.37(+2.27%)
Jun 18, 2012 15.57 16.39 15.46 16.27 1,410,947 +0.59(+3.76%)
Jun 15, 2012 15.99 16.01 15.65 15.68 1,761,030 -0.33(-2.06%)
Jun 14, 2012 15.81 16.09 15.64 16.01 1,052,414 +0.14(+0.85%)
Jun 13, 2012 15.82 16.20 15.67 15.88 1,262,100 -0.02(-0.09%)
Jun 12, 2012 15.89 15.97 15.52 15.89 1,053,517 +0.14(+0.89%)
Jun 11, 2012 15.58 15.93 15.41 15.75 2,408,686 +0.36(+2.34%)
Jun 08, 2012 15.13 15.60 15.02 15.39 930,844 +0.23(+1.52%)
Jun 07, 2012 15.82 15.91 15.15 15.16 813,849 -0.44(-2.82%)
Jun 06, 2012 15.44 15.66 15.33 15.60 1,278,629 +0.30(+1.96%)
Jun 05, 2012 15.24 15.46 15.17 15.30 1,266,168 +0.03(+0.20%)
Jun 04, 2012 15.13 15.45 15.05 15.27 1,356,615 +0.15(+0.99%)
Jun 01, 2012 15.38 15.52 14.82 15.12 2,538,337 -0.50(-3.20%)
May 31, 2012 16.03 16.22 15.59 15.62 1,905,405 -0.44(-2.74%)
May 30, 2012 16.37 16.39 16.04 16.06 1,211,530 -0.52(-3.14%)
May 29, 2012 16.20 16.74 16.06 16.58 1,711,655 +0.44(+2.73%)
May 25, 2012 15.88 16.21 15.70 16.14 1,042,883 +0.19(+1.19%)
May 24, 2012 16.03 16.14 15.71 15.95 1,123,789 +0.01(+0.06%)
May 23, 2012 16.05 16.15 15.85 15.94 1,731,334 -0.28(-1.73%)
May 22, 2012 16.55 16.64 16.18 16.22 1,322,451 -0.33(-1.99%)
May 21, 2012 16.41 16.68 16.32 16.55 1,224,357 +0.13(+0.79%)
May 18, 2012 16.70 17.24 16.23 16.42 1,276,637 -0.29(-1.74%)
May 17, 2012 18.27 18.44 16.63 16.71 2,996,015 -1.51(-8.29%)
May 16, 2012 18.01 18.24 17.94 18.22 907,884 +0.23(+1.28%)
May 15, 2012 17.93 18.18 17.92 17.99 748,149 +0.01(+0.06%)
May 14, 2012 17.99 18.23 17.80 17.98 699,041 -0.11(-0.61%)
May 11, 2012 17.75 18.30 17.60 18.09 1,147,238 +0.13(+0.72%)
May 10, 2012 17.73 17.97 17.60 17.96 1,051,721 +0.39(+2.22%)
May 09, 2012 17.64 17.85 17.36 17.57 1,209,794 -0.22(-1.24%)
May 08, 2012 18.13 18.29 17.66 17.79 1,232,123 -0.52(-2.84%)
May 07, 2012 18.00 18.48 17.89 18.31 1,053,588 +0.24(+1.33%)
May 04, 2012 18.20 18.50 17.93 18.07 1,733,634 -0.28(-1.53%)
May 03, 2012 18.39 18.58 18.01 18.35 1,178,084 -0.02(-0.11%)
May 02, 2012 17.45 18.39 17.44 18.37 1,454,005 +0.77(+4.37%)
May 01, 2012 17.40 17.96 17.27 17.60 1,206,260 +0.30(+1.73%)
Apr 30, 2012 17.94 17.97 17.19 17.30 1,131,385 -0.58(-3.24%)
Apr 27, 2012 17.63 18.01 17.57 17.88 760,908 +0.23(+1.30%)
Apr 26, 2012 17.91 17.93 17.46 17.65 606,057 -0.25(-1.40%)
Apr 25, 2012 17.80 17.98 17.55 17.90 771,402 +0.32(+1.82%)
Apr 24, 2012 17.34 17.79 17.16 17.58 872,738 +0.24(+1.38%)
Apr 23, 2012 17.47 17.49 17.07 17.34 658,035 -0.22(-1.25%)
Apr 20, 2012 17.53 17.71 17.20 17.56 753,590 +0.33(+1.92%)
Apr 19, 2012 17.39 17.70 17.15 17.23 902,241 -0.08(-0.46%)
Apr 18, 2012 17.57 17.73 17.26 17.31 840,895 -0.37(-2.09%)
Apr 17, 2012 17.49 18.09 17.48 17.68 874,242 +0.21(+1.20%)
Apr 16, 2012 17.70 17.70 17.20 17.47 613,023 -0.09(-0.51%)
Apr 13, 2012 17.90 18.07 17.50 17.56 632,799 -0.43(-2.39%)
Apr 12, 2012 17.79 18.11 17.66 17.99 1,023,661 +0.26(+1.47%)
Apr 11, 2012 18.07 18.07 17.61 17.73 757,784 +0.12(+0.68%)
Apr 10, 2012 18.11 18.19 17.59 17.61 981,216 -0.56(-3.08%)
Apr 09, 2012 18.29 18.45 18.07 18.17 1,018,001 -0.47(-2.52%)
Apr 05, 2012 18.32 18.84 18.32 18.64 1,878,250 +0.17(+0.92%)
Apr 04, 2012 18.19 18.53 18.19 18.47 1,046,605 +0.06(+0.33%)
Apr 03, 2012 18.52 18.64 18.22 18.41 914,653 -0.21(-1.13%)
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.