Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.02 18.17 17.75 18.05 485,443 +0.46(+2.62%)
Jun 28, 2012 17.90 18.00 17.40 17.59 275,565 -0.45(-2.49%)
Jun 27, 2012 18.06 18.32 17.84 18.04 239,804 -0.04(-0.22%)
Jun 26, 2012 18.30 18.40 17.89 18.08 222,715 -0.23(-1.26%)
Jun 25, 2012 18.54 18.77 18.09 18.31 146,401 -0.56(-2.97%)
Jun 22, 2012 18.83 18.96 18.65 18.87 1,043,420 +0.10(+0.53%)
Jun 21, 2012 19.05 19.05 18.55 18.77 398,893 -0.35(-1.83%)
Jun 20, 2012 19.12 19.26 18.93 19.12 153,665 -0.03(-0.16%)
Jun 19, 2012 18.45 19.29 18.45 19.15 290,422 +0.73(+3.96%)
Jun 18, 2012 18.29 18.84 18.17 18.42 383,053 +0.00(+0.00%)
Jun 15, 2012 17.24 18.45 17.19 18.42 551,586 +1.14(+6.60%)
Jun 14, 2012 17.40 17.41 17.16 17.28 542,025 -0.06(-0.35%)
Jun 13, 2012 17.47 17.54 17.24 17.34 299,446 -0.12(-0.69%)
Jun 12, 2012 17.49 17.49 17.17 17.46 202,882 +0.06(+0.34%)
Jun 11, 2012 17.82 18.18 17.37 17.40 416,433 -0.18(-1.02%)
Jun 08, 2012 17.82 17.89 17.50 17.58 196,001 -0.23(-1.29%)
Jun 07, 2012 18.12 18.20 17.77 17.81 107,807 -0.01(-0.06%)
Jun 06, 2012 17.55 17.89 17.41 17.82 178,820 +0.44(+2.53%)
Jun 05, 2012 16.98 17.53 16.98 17.38 195,521 +0.23(+1.34%)
Jun 04, 2012 17.10 17.32 16.96 17.15 166,944 +0.09(+0.53%)
Jun 01, 2012 17.51 17.77 16.96 17.06 155,537 -0.82(-4.59%)
May 31, 2012 17.69 17.95 17.53 17.88 265,489 +0.15(+0.85%)
May 30, 2012 17.79 17.83 17.57 17.73 112,918 -0.27(-1.50%)
May 29, 2012 18.07 18.28 17.89 18.00 162,711 +0.00(+0.00%)
May 25, 2012 18.36 18.40 17.92 18.00 125,378 -0.30(-1.64%)
May 24, 2012 18.65 18.65 17.94 18.30 191,550 -0.24(-1.29%)
May 23, 2012 18.13 18.62 18.04 18.54 232,831 +0.29(+1.59%)
May 22, 2012 18.52 18.63 18.11 18.25 193,118 -0.22(-1.19%)
May 21, 2012 18.29 18.56 17.88 18.47 331,842 +0.22(+1.21%)
May 18, 2012 18.34 18.59 18.18 18.25 221,828 -0.07(-0.38%)
May 17, 2012 18.44 18.63 18.25 18.32 224,085 -0.15(-0.81%)
May 16, 2012 18.48 18.73 18.46 18.47 164,425 +0.00(+0.00%)
May 15, 2012 18.41 18.65 18.17 18.47 442,002 +0.02(+0.11%)
May 14, 2012 18.69 19.02 18.42 18.45 198,301 -0.63(-3.30%)
May 11, 2012 18.58 19.21 18.58 19.08 268,113 +0.34(+1.81%)
May 10, 2012 19.04 19.28 18.69 18.74 315,265 -0.17(-0.90%)
May 09, 2012 19.00 19.39 18.75 18.91 398,026 -0.37(-1.92%)
May 08, 2012 18.93 20.12 18.93 19.28 604,733 +0.25(+1.31%)
May 07, 2012 20.54 21.27 17.05 19.03 1,468,574 -3.47(-15.42%)
May 04, 2012 23.02 23.05 22.10 22.50 386,983 -0.71(-3.06%)
May 03, 2012 23.49 23.58 23.07 23.21 243,309 -0.37(-1.57%)
May 02, 2012 23.06 23.59 22.93 23.58 142,858 +0.28(+1.20%)
May 01, 2012 23.56 24.01 23.19 23.30 250,820 -0.23(-0.98%)
Apr 30, 2012 24.44 24.51 23.36 23.53 265,897 -0.91(-3.72%)
Apr 27, 2012 24.15 24.65 23.86 24.44 156,123 +0.42(+1.75%)
Apr 26, 2012 24.00 24.22 23.92 24.02 129,372 -0.08(-0.33%)
Apr 25, 2012 24.14 24.49 23.73 24.10 288,179 +0.40(+1.69%)
Apr 24, 2012 24.01 24.12 23.63 23.70 160,387 -0.37(-1.54%)
Apr 23, 2012 23.91 24.37 23.44 24.07 358,955 -0.33(-1.35%)
Apr 20, 2012 25.10 25.11 24.37 24.40 194,452 -0.57(-2.28%)
Apr 19, 2012 25.02 25.15 24.67 24.97 242,814 -0.15(-0.60%)
Apr 18, 2012 25.05 25.27 24.91 25.12 304,646 -0.13(-0.51%)
Apr 17, 2012 25.55 25.72 25.23 25.25 195,330 -0.03(-0.12%)
Apr 16, 2012 25.49 25.50 24.95 25.28 195,248 -0.19(-0.75%)
Apr 13, 2012 26.13 26.32 25.39 25.47 150,468 -0.85(-3.23%)
Apr 12, 2012 25.60 26.49 25.44 26.32 278,843 +0.76(+2.97%)
Apr 11, 2012 25.61 25.63 24.99 25.56 290,673 +0.08(+0.31%)
Apr 10, 2012 26.43 26.43 25.42 25.48 288,463 -0.95(-3.59%)
Apr 09, 2012 26.51 26.68 26.25 26.43 124,385 -0.64(-2.36%)
Apr 05, 2012 26.83 27.13 26.51 27.07 152,780 +0.02(+0.07%)
Apr 04, 2012 27.43 27.58 26.81 27.05 154,487 -0.83(-2.98%)
Apr 03, 2012 28.06 28.38 27.66 27.88 115,855 -0.30(-1.06%)
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.