Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.45 21.65 20.59 20.83 10,011,177 +0.47(+2.31%)
Jun 28, 2012 19.69 20.66 19.62 20.36 16,334,332 +1.10(+5.71%)
Jun 27, 2012 19.06 19.41 18.98 19.26 8,640,398 +0.63(+3.38%)
Jun 26, 2012 18.94 19.08 18.46 18.63 11,313,024 -0.41(-2.15%)
Jun 25, 2012 19.23 19.47 18.76 19.04 8,562,175 -0.82(-4.13%)
Jun 22, 2012 20.02 20.10 19.56 19.86 7,185,686 +0.03(+0.15%)
Jun 21, 2012 20.98 21.07 19.67 19.83 22,104,594 -1.85(-8.53%)
Jun 20, 2012 22.35 22.41 21.36 21.68 10,809,017 -0.67(-3.00%)
Jun 19, 2012 22.45 22.72 22.29 22.35 7,245,475 -0.01(-0.04%)
Jun 18, 2012 21.82 22.55 21.82 22.36 10,063,876 +0.25(+1.13%)
Jun 15, 2012 21.06 22.11 20.96 22.11 12,670,415 +1.20(+5.74%)
Jun 14, 2012 20.19 20.99 20.13 20.91 8,801,992 +0.76(+3.77%)
Jun 13, 2012 20.18 20.59 20.01 20.15 5,056,949 -0.40(-1.95%)
Jun 12, 2012 20.15 20.57 19.95 20.55 6,256,378 +0.47(+2.34%)
Jun 11, 2012 20.50 20.50 20.01 20.08 4,925,732 -0.21(-1.03%)
Jun 08, 2012 20.06 20.44 19.90 20.29 4,527,146 -0.08(-0.39%)
Jun 07, 2012 21.14 21.48 20.31 20.37 8,553,053 -0.44(-2.11%)
Jun 06, 2012 20.50 21.00 20.32 20.81 6,841,933 +0.59(+2.92%)
Jun 05, 2012 18.98 20.28 18.90 20.22 11,496,508 +1.27(+6.70%)
Jun 04, 2012 19.30 19.43 18.61 18.95 6,344,614 -0.22(-1.15%)
Jun 01, 2012 19.35 19.47 19.10 19.17 5,705,601 -0.72(-3.62%)
May 31, 2012 19.74 20.06 19.44 19.89 7,862,305 +0.04(+0.20%)
May 30, 2012 20.37 20.38 19.77 19.85 5,218,248 -0.93(-4.48%)
May 29, 2012 20.71 21.15 20.60 20.78 6,714,637 +0.28(+1.37%)
May 25, 2012 20.14 20.59 20.14 20.50 6,228,824 +0.24(+1.18%)
May 24, 2012 20.69 20.71 19.93 20.26 6,575,935 -0.33(-1.60%)
May 23, 2012 20.16 20.66 19.71 20.59 7,315,778 +0.10(+0.49%)
May 22, 2012 20.40 20.61 20.14 20.49 9,761,965 +0.15(+0.74%)
May 21, 2012 19.70 20.47 19.70 20.34 6,159,093 +0.71(+3.62%)
May 18, 2012 19.64 19.90 19.47 19.63 8,659,598 +0.10(+0.51%)
May 17, 2012 19.87 20.02 19.46 19.53 8,186,770 -0.38(-1.91%)
May 16, 2012 20.03 20.66 19.82 19.91 7,316,139 -0.09(-0.45%)
May 15, 2012 20.47 20.73 19.92 20.00 7,299,321 -0.51(-2.49%)
May 14, 2012 20.81 20.94 20.50 20.51 5,871,351 -0.69(-3.25%)
May 11, 2012 21.33 21.95 21.18 21.20 8,816,996 -0.46(-2.12%)
May 10, 2012 22.19 22.27 21.53 21.66 11,177,233 -0.56(-2.52%)
May 09, 2012 21.11 22.37 20.88 22.22 14,206,026 +0.73(+3.40%)
May 08, 2012 21.06 21.52 20.64 21.49 12,243,372 -0.05(-0.23%)
May 07, 2012 20.86 21.55 20.55 21.54 10,429,734 +0.65(+3.11%)
May 04, 2012 20.56 20.98 20.44 20.89 8,920,819 +0.02(+0.10%)
May 03, 2012 20.94 21.04 20.61 20.87 9,277,506 +0.00(+0.00%)
May 02, 2012 21.26 21.30 20.81 20.87 12,947,071 -0.71(-3.29%)
May 01, 2012 21.13 21.87 20.79 21.58 15,123,352 +0.64(+3.06%)
Apr 30, 2012 20.59 21.00 19.92 20.94 10,795,970 +0.39(+1.90%)
Apr 27, 2012 20.00 20.67 19.90 20.55 14,234,788 +0.81(+4.10%)
Apr 26, 2012 18.84 20.02 18.73 19.74 14,532,035 +1.09(+5.84%)
Apr 25, 2012 18.48 18.67 18.00 18.65 9,491,127 +0.85(+4.78%)
Apr 24, 2012 17.74 18.04 17.68 17.80 5,232,781 +0.01(+0.06%)
Apr 23, 2012 17.78 17.85 17.45 17.79 5,677,334 -0.23(-1.28%)
Apr 20, 2012 18.39 18.44 18.00 18.02 3,646,491 -0.05(-0.28%)
Apr 19, 2012 18.05 18.30 17.92 18.07 4,096,492 +0.05(+0.28%)
Apr 18, 2012 17.73 18.07 17.63 18.02 5,608,062 +0.21(+1.18%)
Apr 17, 2012 17.75 18.17 17.62 17.81 4,363,061 +0.31(+1.77%)
Apr 16, 2012 17.90 17.98 17.47 17.50 5,425,211 -0.16(-0.91%)
Apr 13, 2012 18.07 18.18 17.65 17.66 6,941,939 -0.56(-3.07%)
Apr 12, 2012 18.11 18.37 17.96 18.22 7,508,740 +0.26(+1.45%)
Apr 11, 2012 18.22 18.40 17.93 17.96 6,772,116 -0.14(-0.77%)
Apr 10, 2012 18.54 18.68 18.03 18.10 5,492,918 -0.47(-2.53%)
Apr 09, 2012 18.60 18.76 18.40 18.57 4,221,327 -0.24(-1.28%)
Apr 05, 2012 18.94 19.05 18.70 18.81 5,321,616 -0.19(-1.00%)
Apr 04, 2012 19.26 19.33 18.69 19.00 7,411,893 -0.51(-2.61%)
Apr 03, 2012 19.94 19.99 19.31 19.51 5,809,577 -0.25(-1.27%)
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.