Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.96 22.06 21.59 21.98 18,799,010 +0.06(+0.29%)
May 30, 2012 21.97 22.07 21.79 21.92 13,000,132 -0.34(-1.53%)
May 29, 2012 22.02 22.36 21.94 22.26 16,209,908 +0.41(+1.87%)
May 25, 2012 21.97 22.05 21.74 21.85 12,699,712 -0.08(-0.36%)
May 24, 2012 22.35 22.58 21.59 21.93 25,269,142 -0.21(-0.96%)
May 23, 2012 21.61 22.22 21.58 22.14 23,066,972 +0.77(+3.60%)
May 22, 2012 21.55 21.78 21.25 21.37 19,675,286 -0.13(-0.61%)
May 21, 2012 20.71 21.52 20.63 21.50 25,841,412 +0.87(+4.21%)
May 18, 2012 20.83 21.29 20.59 20.63 28,398,720 -0.06(-0.27%)
May 17, 2012 21.30 21.30 20.67 20.69 22,426,196 -0.54(-2.55%)
May 16, 2012 21.46 21.64 21.16 21.23 19,751,394 -0.13(-0.60%)
May 15, 2012 21.54 21.66 21.25 21.36 24,698,482 -0.13(-0.62%)
May 14, 2012 21.83 21.87 21.48 21.49 14,727,499 -0.54(-2.44%)
May 11, 2012 21.86 22.32 21.84 22.03 18,059,526 +0.06(+0.29%)
May 10, 2012 21.91 22.25 21.82 21.96 18,856,674 +0.30(+1.39%)
May 09, 2012 21.51 21.97 21.42 21.66 21,516,830 -0.04(-0.17%)
May 08, 2012 22.03 22.07 21.24 21.70 25,908,242 -0.52(-2.33%)
May 07, 2012 22.10 22.35 22.02 22.22 15,789,547 +0.04(+0.16%)
May 04, 2012 22.37 22.46 22.08 22.18 22,875,428 -0.44(-1.92%)
May 03, 2012 22.97 23.02 22.60 22.61 20,549,010 -0.51(-2.19%)
May 02, 2012 22.97 23.21 22.80 23.12 17,430,730 +0.10(+0.45%)
May 01, 2012 22.96 23.33 22.84 23.02 16,616,759 +0.12(+0.51%)
Apr 30, 2012 22.93 23.05 22.72 22.90 23,355,746 -0.02(-0.10%)
Apr 27, 2012 23.26 23.35 22.54 22.93 68,555,064 -1.29(-5.32%)
Apr 26, 2012 23.89 24.41 23.71 24.22 37,313,012 +0.46(+1.95%)
Apr 25, 2012 23.44 23.84 23.29 23.75 17,639,898 +0.58(+2.50%)
Apr 24, 2012 23.54 23.85 23.06 23.17 22,477,892 -0.20(-0.87%)
Apr 23, 2012 23.42 23.49 23.05 23.38 19,040,850 -0.24(-1.01%)
Apr 20, 2012 23.58 23.90 23.55 23.62 20,215,118 +0.14(+0.60%)
Apr 19, 2012 24.11 24.13 23.39 23.48 23,243,788 -0.61(-2.52%)
Apr 18, 2012 23.55 24.24 23.52 24.08 22,708,386 +0.67(+2.85%)
Apr 17, 2012 23.93 23.93 23.23 23.42 38,261,944 -0.40(-1.66%)
Apr 16, 2012 24.72 24.75 23.76 23.81 31,772,716 -0.81(-3.28%)
Apr 13, 2012 24.06 24.74 23.85 24.62 38,270,448 +0.42(+1.72%)
Apr 12, 2012 23.73 24.21 23.56 24.20 30,582,706 +0.53(+2.24%)
Apr 11, 2012 22.90 23.68 22.83 23.67 30,280,086 +1.00(+4.43%)
Apr 10, 2012 23.06 23.12 22.59 22.67 22,738,584 -0.26(-1.11%)
Apr 09, 2012 22.86 23.14 22.80 22.92 15,744,524 -0.30(-1.31%)
Apr 05, 2012 22.80 23.34 22.78 23.23 20,490,610 +0.49(+2.14%)
Apr 04, 2012 22.86 23.01 22.62 22.74 17,723,890 +0.02(+0.09%)
Apr 03, 2012 22.63 22.82 22.53 22.72 14,860,963 +0.10(+0.42%)
Apr 02, 2012 22.37 22.71 22.34 22.62 15,256,054 +0.31(+1.40%)
Mar 30, 2012 22.43 22.45 22.25 22.31 11,242,542 +0.06(+0.29%)
Mar 29, 2012 22.20 22.30 21.80 22.25 16,786,588 -0.12(-0.54%)
Mar 28, 2012 22.44 22.57 22.22 22.37 15,152,957 -0.09(-0.41%)
Mar 27, 2012 22.34 22.54 22.22 22.46 16,809,886 +0.14(+0.63%)
Mar 26, 2012 22.16 22.32 22.03 22.32 16,444,929 +0.23(+1.02%)
Mar 23, 2012 22.15 22.16 21.76 22.09 17,229,298 +0.06(+0.25%)
Mar 22, 2012 21.43 22.06 21.42 22.04 26,794,474 +0.56(+2.59%)
Mar 21, 2012 21.53 21.54 21.36 21.48 10,674,698 +0.03(+0.15%)
Mar 20, 2012 21.36 21.49 21.25 21.45 15,802,164 +0.07(+0.34%)
Mar 19, 2012 21.17 21.39 21.02 21.38 14,322,560 +0.14(+0.64%)
Mar 16, 2012 21.26 21.31 21.11 21.24 30,052,184 +0.06(+0.26%)
Mar 15, 2012 21.10 21.20 21.03 21.19 15,826,992 +0.16(+0.74%)
Mar 14, 2012 20.76 21.12 20.73 21.03 18,461,546 +0.14(+0.65%)
Mar 13, 2012 20.45 20.90 20.41 20.89 23,145,230 +0.49(+2.41%)
Mar 12, 2012 20.74 20.77 20.34 20.40 17,063,574 -0.29(-1.41%)
Mar 09, 2012 20.66 20.95 20.39 20.69 35,544,968 +0.59(+2.92%)
Mar 08, 2012 19.82 20.26 19.82 20.11 20,779,898 +0.35(+1.78%)
Mar 07, 2012 19.33 19.77 19.32 19.76 14,303,920 +0.46(+2.40%)
Mar 06, 2012 19.38 19.58 19.20 19.29 10,279,625 -0.28(-1.45%)
Mar 05, 2012 19.44 19.72 19.44 19.58 11,155,475 +0.06(+0.31%)
Mar 02, 2012 19.46 19.61 19.37 19.52 10,242,240 +0.07(+0.37%)
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.