Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.00 18.00 17.05 17.29 1,447,097 +0.09(+0.52%)
Jun 28, 2012 17.87 17.87 17.03 17.20 725,344 -0.34(-1.94%)
Jun 27, 2012 17.59 17.96 17.40 17.54 456,229 +0.07(+0.40%)
Jun 26, 2012 17.10 17.95 17.05 17.47 781,306 +0.36(+2.10%)
Jun 25, 2012 17.80 17.91 16.59 17.11 1,500,394 -0.81(-4.52%)
Jun 22, 2012 18.09 18.21 17.90 17.92 505,455 -0.16(-0.88%)
Jun 21, 2012 18.98 18.98 17.85 18.08 467,863 -0.42(-2.27%)
Jun 20, 2012 19.52 19.52 18.48 18.50 729,930 -1.14(-5.80%)
Jun 19, 2012 18.50 19.74 18.20 19.64 845,159 +1.44(+7.91%)
Jun 18, 2012 18.18 18.50 17.83 18.20 701,487 -0.19(-1.03%)
Jun 15, 2012 17.43 18.50 17.43 18.39 1,183,610 +0.71(+4.02%)
Jun 14, 2012 17.91 18.31 17.50 17.68 1,204,508 -0.31(-1.72%)
Jun 13, 2012 18.78 18.96 17.77 17.99 1,581,220 -0.75(-4.00%)
Jun 12, 2012 19.59 19.59 18.40 18.74 1,763,859 -0.54(-2.80%)
Jun 11, 2012 19.19 19.55 19.19 19.28 385,393 +0.09(+0.47%)
Jun 08, 2012 19.63 19.63 19.04 19.19 497,232 -0.33(-1.69%)
Jun 07, 2012 20.24 20.32 19.50 19.52 747,851 -0.26(-1.31%)
Jun 06, 2012 19.60 19.99 19.23 19.78 757,645 +0.18(+0.92%)
Jun 05, 2012 18.70 19.75 18.70 19.60 669,516 +0.90(+4.81%)
Jun 04, 2012 19.00 19.10 17.87 18.70 2,109,344 -0.70(-3.61%)
Jun 01, 2012 19.04 19.50 18.77 19.40 1,815,145 -0.60(-3.00%)
May 31, 2012 20.27 20.41 19.80 20.00 830,625 -0.53(-2.58%)
May 30, 2012 21.34 21.43 19.81 20.53 783,596 -0.41(-1.96%)
May 29, 2012 20.80 21.44 20.69 20.94 1,765,043 +0.44(+2.15%)
May 25, 2012 20.76 21.07 20.27 20.50 954,292 +0.51(+2.55%)
May 24, 2012 20.50 21.01 19.66 19.99 837,657 -0.63(-3.06%)
May 23, 2012 21.81 21.81 18.50 20.62 3,893,507 -0.78(-3.64%)
May 22, 2012 20.36 21.77 20.36 21.40 2,327,215 +1.00(+4.90%)
May 21, 2012 20.88 20.98 19.69 20.40 2,776,681 -0.48(-2.30%)
May 18, 2012 20.64 21.52 20.32 20.88 2,229,585 +0.24(+1.16%)
May 17, 2012 20.80 21.30 20.22 20.64 1,935,975 -0.08(-0.39%)
May 16, 2012 19.68 21.15 19.23 20.72 3,035,813 +0.93(+4.70%)
May 15, 2012 19.01 20.15 19.01 19.79 1,970,991 +0.78(+4.10%)
May 14, 2012 21.00 21.18 18.80 19.01 3,266,613 -2.19(-10.33%)
May 11, 2012 22.25 22.33 20.76 21.20 2,527,077 -1.34(-5.94%)
May 10, 2012 23.07 23.15 22.17 22.54 1,199,239 -0.53(-2.30%)
May 09, 2012 23.02 23.22 22.80 23.07 879,343 +0.05(+0.22%)
May 08, 2012 23.14 23.44 22.56 23.02 1,259,927 -0.39(-1.67%)
May 07, 2012 22.87 23.51 22.20 23.41 872,676 +0.40(+1.74%)
May 04, 2012 24.14 24.28 23.00 23.01 781,413 -0.97(-4.05%)
May 03, 2012 24.98 24.98 22.77 23.98 1,837,882 +0.44(+1.87%)
May 02, 2012 24.96 24.96 22.97 23.54 2,782,054 -1.41(-5.65%)
May 01, 2012 24.50 25.45 24.17 24.95 1,543,317 +0.38(+1.55%)
Apr 30, 2012 23.95 25.00 23.80 24.57 1,235,564 +0.62(+2.59%)
Apr 27, 2012 23.70 24.00 23.65 23.95 438,463 +0.25(+1.05%)
Apr 26, 2012 23.00 23.93 22.98 23.70 772,169 +0.87(+3.81%)
Apr 25, 2012 23.19 23.36 22.61 22.83 905,382 -0.35(-1.51%)
Apr 24, 2012 23.87 24.30 22.61 23.18 1,705,120 -0.69(-2.89%)
Apr 23, 2012 23.39 24.07 23.20 23.87 1,029,188 -0.15(-0.62%)
Apr 20, 2012 24.15 24.44 23.70 24.02 1,579,888 -0.06(-0.25%)
Apr 19, 2012 25.69 26.18 23.83 24.08 8,274,550 +3.45(+16.72%)
Apr 18, 2012 21.06 21.23 20.48 20.63 2,293,337 -0.63(-2.96%)
Apr 17, 2012 20.24 21.68 20.01 21.26 2,306,618 +1.12(+5.56%)
Apr 16, 2012 21.70 22.33 20.14 20.14 2,193,307 -1.64(-7.53%)
Apr 13, 2012 22.89 23.16 21.74 21.78 1,441,784 -1.11(-4.85%)
Apr 12, 2012 22.20 23.03 22.20 22.89 1,813,694 +0.79(+3.57%)
Apr 11, 2012 22.27 22.78 22.07 22.10 1,102,217 -0.10(-0.45%)
Apr 10, 2012 22.67 23.10 22.09 22.20 724,898 -0.45(-1.99%)
Apr 09, 2012 22.45 23.39 22.40 22.65 819,315 -0.33(-1.44%)
Apr 05, 2012 22.88 23.47 22.21 22.98 1,704,494 -0.02(-0.09%)
Apr 04, 2012 23.10 23.49 22.65 23.00 1,683,255 -0.83(-3.48%)
Apr 03, 2012 24.09 24.32 21.00 23.83 8,824,042 -1.17(-4.68%)
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.