Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.11 20.11 19.73 19.85 3,723,514 -0.20(-0.98%)
May 30, 2012 20.08 20.13 19.88 20.05 3,350,091 -0.24(-1.17%)
May 29, 2012 20.08 20.33 19.96 20.29 2,874,061 +0.15(+0.74%)
May 25, 2012 19.87 20.18 19.87 20.14 1,735,904 +0.23(+1.15%)
May 24, 2012 19.94 20.07 19.71 19.91 2,423,551 -0.06(-0.28%)
May 23, 2012 19.75 20.02 19.67 19.96 4,926,524 +0.05(+0.24%)
May 22, 2012 20.24 20.24 19.82 19.92 4,074,689 -0.24(-1.17%)
May 21, 2012 19.73 20.29 19.67 20.15 4,056,035 +0.32(+1.59%)
May 18, 2012 20.26 20.34 19.76 19.84 3,887,763 -0.41(-2.03%)
May 17, 2012 20.73 20.83 20.25 20.25 3,062,416 -0.71(-3.39%)
May 16, 2012 21.06 21.34 20.93 20.96 2,977,654 -0.10(-0.49%)
May 15, 2012 20.97 21.38 20.93 21.06 3,056,787 +0.06(+0.30%)
May 14, 2012 21.01 21.08 20.83 21.00 4,510,078 -0.19(-0.89%)
May 11, 2012 21.19 21.49 21.11 21.19 3,664,045 -0.01(-0.04%)
May 10, 2012 21.40 21.53 21.05 21.19 3,548,610 -0.16(-0.74%)
May 09, 2012 21.38 21.54 21.06 21.35 2,920,850 -0.21(-0.95%)
May 08, 2012 21.45 21.64 21.15 21.56 2,988,125 -0.09(-0.44%)
May 07, 2012 21.58 21.86 21.55 21.65 2,682,576 -0.09(-0.40%)
May 04, 2012 22.05 22.24 21.73 21.74 4,834,822 -0.53(-2.37%)
May 03, 2012 23.05 23.05 22.19 22.27 3,324,923 -0.72(-3.12%)
May 02, 2012 22.79 23.08 22.67 22.98 4,294,391 +0.10(+0.45%)
May 01, 2012 23.32 23.44 22.87 22.88 5,275,227 -0.46(-1.96%)
Apr 30, 2012 23.66 23.67 23.14 23.34 3,979,414 -0.22(-0.94%)
Apr 27, 2012 22.81 23.63 22.51 23.56 7,375,833 +1.78(+8.19%)
Apr 26, 2012 21.48 21.96 21.47 21.78 3,705,308 +0.21(+0.99%)
Apr 25, 2012 21.34 21.56 21.28 21.56 2,207,409 +0.47(+2.24%)
Apr 24, 2012 21.41 21.45 21.05 21.09 2,935,258 -0.21(-1.00%)
Apr 23, 2012 21.17 21.37 20.98 21.30 2,761,956 -0.13(-0.63%)
Apr 20, 2012 21.96 22.05 21.35 21.44 3,364,154 -0.45(-2.05%)
Apr 19, 2012 22.16 22.41 21.67 21.89 3,280,072 -0.28(-1.25%)
Apr 18, 2012 21.89 22.24 21.82 22.16 3,362,731 +0.13(+0.57%)
Apr 17, 2012 21.74 22.12 21.64 22.04 3,431,655 +0.43(+1.97%)
Apr 16, 2012 21.56 21.77 21.35 21.61 5,387,193 +0.10(+0.48%)
Apr 13, 2012 21.78 21.90 21.49 21.51 2,019,370 -0.40(-1.84%)
Apr 12, 2012 21.57 22.06 21.57 21.91 2,694,848 +0.40(+1.87%)
Apr 11, 2012 21.57 21.79 21.38 21.51 4,882,084 +0.06(+0.26%)
Apr 10, 2012 21.97 22.12 21.43 21.45 3,795,403 -0.47(-2.12%)
Apr 09, 2012 21.83 22.05 21.66 21.92 2,073,386 -0.14(-0.64%)
Apr 05, 2012 21.92 22.12 21.89 22.06 2,041,767 +0.12(+0.54%)
Apr 04, 2012 22.06 22.09 21.75 21.94 3,209,175 -0.35(-1.56%)
Apr 03, 2012 22.32 22.61 22.16 22.29 3,090,066 -0.10(-0.46%)
Apr 02, 2012 22.39 22.47 22.11 22.39 2,264,292 -0.17(-0.73%)
Mar 30, 2012 22.68 22.69 22.28 22.56 3,798,956 +0.06(+0.28%)
Mar 29, 2012 22.30 22.54 22.09 22.50 2,183,839 +0.12(+0.53%)
Mar 28, 2012 22.76 22.76 22.20 22.38 3,183,345 -0.41(-1.80%)
Mar 27, 2012 22.98 23.06 22.75 22.79 3,158,967 -0.24(-1.06%)
Mar 26, 2012 22.79 23.08 22.66 23.03 2,367,424 +0.45(+1.99%)
Mar 23, 2012 22.42 22.58 22.31 22.58 1,149,204 +0.10(+0.46%)
Mar 22, 2012 22.41 22.60 22.29 22.48 1,945,953 -0.02(-0.07%)
Mar 21, 2012 22.67 22.74 22.41 22.50 1,801,081 -0.03(-0.14%)
Mar 20, 2012 22.74 22.74 22.43 22.53 2,848,912 -0.25(-1.11%)
Mar 19, 2012 22.50 22.83 22.43 22.78 2,007,266 +0.20(+0.87%)
Mar 16, 2012 22.56 22.79 22.53 22.58 2,373,373 -0.04(-0.17%)
Mar 15, 2012 22.45 22.80 22.42 22.62 2,712,122 +0.17(+0.77%)
Mar 14, 2012 22.27 22.65 22.13 22.45 3,399,338 +0.15(+0.67%)
Mar 13, 2012 22.09 22.30 21.99 22.30 1,756,037 +0.32(+1.45%)
Mar 12, 2012 21.94 22.07 21.86 21.98 1,735,331 -0.02(-0.09%)
Mar 09, 2012 21.90 22.02 21.74 22.00 2,427,480 +0.10(+0.47%)
Mar 08, 2012 21.85 22.00 21.71 21.90 2,198,800 +0.14(+0.65%)
Mar 07, 2012 21.52 21.85 21.43 21.75 2,648,940 +0.26(+1.21%)
Mar 06, 2012 21.26 21.56 21.25 21.49 2,279,172 +0.10(+0.48%)
Mar 05, 2012 21.84 21.84 21.25 21.39 2,825,776 -0.46(-2.09%)
Mar 02, 2012 22.04 22.21 21.80 21.85 1,650,191 -0.15(-0.68%)
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.