Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.11 20.11 19.73 19.85 3,723,513 -0.20(-0.98%)
May 30, 2012 20.08 20.13 19.88 20.05 3,350,090 -0.24(-1.17%)
May 29, 2012 20.08 20.33 19.96 20.29 2,874,060 +0.15(+0.74%)
May 25, 2012 19.87 20.18 19.87 20.14 1,735,903 +0.23(+1.15%)
May 24, 2012 19.94 20.07 19.71 19.91 2,423,550 -0.06(-0.28%)
May 23, 2012 19.75 20.02 19.67 19.96 4,926,523 +0.05(+0.24%)
May 22, 2012 20.24 20.24 19.82 19.92 4,074,688 -0.24(-1.18%)
May 21, 2012 19.73 20.29 19.67 20.15 4,056,034 +0.32(+1.59%)
May 18, 2012 20.26 20.34 19.76 19.84 3,887,762 -0.41(-2.03%)
May 17, 2012 20.73 20.83 20.25 20.25 3,062,415 -0.71(-3.39%)
May 16, 2012 21.06 21.34 20.93 20.96 2,977,653 -0.10(-0.49%)
May 15, 2012 20.97 21.38 20.93 21.06 3,056,786 +0.06(+0.30%)
May 14, 2012 21.01 21.08 20.83 21.00 4,510,077 -0.19(-0.89%)
May 11, 2012 21.19 21.49 21.11 21.19 3,664,044 -0.01(-0.04%)
May 10, 2012 21.40 21.53 21.05 21.19 3,548,609 -0.16(-0.74%)
May 09, 2012 21.38 21.54 21.06 21.35 2,920,849 -0.21(-0.95%)
May 08, 2012 21.45 21.64 21.15 21.56 2,988,124 -0.09(-0.44%)
May 07, 2012 21.58 21.86 21.55 21.65 2,682,575 -0.09(-0.40%)
May 04, 2012 22.05 22.24 21.73 21.74 4,834,820 -0.53(-2.37%)
May 03, 2012 23.05 23.05 22.19 22.27 3,324,922 -0.72(-3.12%)
May 02, 2012 22.79 23.08 22.67 22.98 4,294,390 +0.10(+0.45%)
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.