Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 19.67 19.95 19.65 19.76 5,632,687 +0.11(+0.56%)
Mar 30, 2012 19.89 19.99 19.55 19.65 4,136,860 -0.13(-0.66%)
Mar 29, 2012 20.05 20.05 19.24 19.78 8,901,304 -0.40(-1.98%)
Mar 28, 2012 20.24 20.25 19.77 20.18 5,519,482 -0.12(-0.59%)
Mar 27, 2012 20.63 20.66 20.26 20.30 2,977,212 -0.27(-1.31%)
Mar 26, 2012 20.82 20.90 20.40 20.57 3,103,600 +0.08(+0.39%)
Mar 23, 2012 20.24 20.56 20.13 20.49 4,748,129 +0.30(+1.49%)
Mar 22, 2012 20.74 20.77 20.06 20.19 6,215,683 -0.82(-3.90%)
Mar 21, 2012 20.74 21.05 20.50 21.01 5,122,088 +0.30(+1.45%)
Mar 20, 2012 20.71 21.12 20.71 20.71 4,009,662 -0.41(-1.94%)
Mar 19, 2012 20.39 21.29 20.36 21.12 7,085,280 +0.67(+3.28%)
Mar 16, 2012 19.95 20.53 19.94 20.45 5,615,529 +0.60(+3.02%)
Mar 15, 2012 19.69 20.10 19.61 19.85 3,838,459 +0.13(+0.66%)
Mar 14, 2012 20.06 20.23 19.63 19.72 3,964,557 -0.21(-1.05%)
Mar 13, 2012 19.56 20.02 19.31 19.93 4,321,599 +0.30(+1.53%)
Mar 12, 2012 19.80 19.89 19.47 19.63 4,746,455 -0.24(-1.21%)
Mar 09, 2012 19.89 20.01 19.69 19.87 4,577,123 +0.00(+0.00%)
Mar 08, 2012 19.88 19.98 19.70 19.87 3,518,950 +0.27(+1.38%)
Mar 07, 2012 19.64 19.67 19.28 19.60 6,397,529 +0.11(+0.56%)
Mar 06, 2012 19.81 19.81 19.27 19.49 6,587,353 -0.64(-3.18%)
Mar 05, 2012 20.41 20.45 19.90 20.13 4,837,392 -0.38(-1.85%)
Mar 02, 2012 20.43 20.58 20.25 20.51 5,717,984 +0.16(+0.79%)
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.