Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.72 17.86 17.53 17.81 19,700 +0.64(+3.73%)
Jun 28, 2012 16.73 17.18 16.65 17.17 11,461 +0.30(+1.78%)
Jun 27, 2012 16.45 16.90 16.40 16.87 11,326 +0.55(+3.37%)
Jun 26, 2012 16.41 16.41 16.10 16.32 20,607 +0.01(+0.06%)
Jun 25, 2012 16.60 16.60 16.23 16.31 36,121 -0.61(-3.61%)
Jun 22, 2012 17.04 17.04 16.80 16.92 19,803 +0.05(+0.30%)
Jun 21, 2012 17.81 17.81 16.85 16.87 140,055 -0.97(-5.44%)
Jun 20, 2012 17.87 18.05 17.71 17.84 269,024 -0.02(-0.11%)
Jun 19, 2012 17.43 17.91 17.43 17.86 30,248 +0.53(+3.06%)
Jun 18, 2012 17.40 17.40 17.21 17.33 33,087 -0.29(-1.65%)
Jun 15, 2012 17.40 17.63 17.34 17.62 17,353 +0.35(+2.03%)
Jun 14, 2012 17.15 17.35 17.10 17.27 34,107 +0.21(+1.23%)
Jun 13, 2012 17.30 17.37 17.00 17.06 7,299 -0.38(-2.19%)
Jun 12, 2012 17.31 17.45 17.24 17.44 57,795 +0.31(+1.82%)
Jun 11, 2012 17.81 17.81 17.13 17.13 19,174 -0.43(-2.45%)
Jun 08, 2012 17.61 17.68 17.33 17.56 16,484 -0.15(-0.85%)
Jun 07, 2012 18.25 18.25 17.70 17.71 11,318 -0.10(-0.56%)
Jun 06, 2012 17.67 18.03 17.62 17.81 18,911 +0.34(+1.95%)
Jun 05, 2012 17.11 17.61 17.11 17.47 14,929 +0.33(+1.93%)
Jun 04, 2012 17.27 17.36 16.78 17.14 57,445 -0.13(-0.75%)
Jun 01, 2012 17.18 17.54 17.18 17.27 26,446 -0.53(-2.98%)
May 31, 2012 18.17 18.17 17.47 17.80 14,154 -0.34(-1.87%)
May 30, 2012 18.54 18.54 18.09 18.14 23,510 -0.68(-3.61%)
May 29, 2012 18.55 19.01 18.55 18.82 7,205 +0.41(+2.23%)
May 25, 2012 18.40 18.53 18.32 18.41 12,285 +0.01(+0.05%)
May 24, 2012 18.78 18.78 18.22 18.40 18,366 -0.28(-1.50%)
May 23, 2012 18.08 18.68 18.02 18.68 56,089 +0.31(+1.69%)
May 22, 2012 18.64 18.93 18.28 18.37 27,043 -0.08(-0.44%)
May 21, 2012 17.90 18.47 17.90 18.45 18,032 +0.61(+3.44%)
May 18, 2012 18.20 18.28 17.79 17.84 30,276 -0.21(-1.17%)
May 17, 2012 18.33 18.49 18.01 18.05 38,815 -0.18(-0.99%)
May 16, 2012 18.55 18.82 18.23 18.23 23,964 -0.22(-1.19%)
May 15, 2012 18.88 18.92 18.39 18.45 74,940 -0.41(-2.17%)
May 14, 2012 18.93 19.02 18.81 18.86 47,012 -0.37(-1.92%)
May 11, 2012 19.31 19.60 19.23 19.23 21,496 -0.22(-1.13%)
May 10, 2012 19.62 19.73 19.39 19.45 24,061 +0.05(+0.26%)
May 09, 2012 19.20 19.54 19.06 19.40 70,905 -0.15(-0.77%)
May 08, 2012 19.19 19.57 18.88 19.55 1,969,529 +0.20(+1.03%)
May 07, 2012 19.25 19.46 19.00 19.35 57,261 -0.02(-0.10%)
May 04, 2012 19.86 19.86 19.25 19.37 51,043 -0.68(-3.39%)
May 03, 2012 20.48 20.53 19.98 20.05 35,699 -0.50(-2.43%)
May 02, 2012 20.51 20.55 20.39 20.55 9,859 -0.11(-0.53%)
May 01, 2012 20.53 20.93 20.53 20.66 16,313 +0.19(+0.93%)
Apr 30, 2012 20.30 20.53 20.19 20.47 35,857 +0.12(+0.59%)
Apr 27, 2012 20.56 20.56 20.27 20.35 27,748 -0.09(-0.44%)
Apr 26, 2012 20.23 20.50 20.21 20.44 17,845 +0.12(+0.59%)
Apr 25, 2012 20.16 20.33 20.08 20.32 15,938 +0.39(+1.96%)
Apr 24, 2012 19.85 20.09 19.68 19.93 11,730 +0.17(+0.86%)
Apr 23, 2012 19.49 19.81 19.32 19.76 27,784 -0.07(-0.35%)
Apr 20, 2012 20.15 20.30 19.83 19.83 38,439 -0.06(-0.30%)
Apr 19, 2012 19.88 20.13 19.80 19.89 40,289 +0.01(+0.05%)
Apr 18, 2012 19.81 20.12 19.78 19.88 119,854 +0.01(+0.05%)
Apr 17, 2012 19.71 19.98 19.70 19.87 54,743 +0.32(+1.64%)
Apr 16, 2012 20.04 20.04 19.49 19.55 22,119 -0.39(-1.96%)
Apr 13, 2012 20.37 20.37 19.93 19.94 29,244 -0.53(-2.59%)
Apr 12, 2012 19.97 20.57 19.95 20.47 121,107 +0.59(+2.97%)
Apr 11, 2012 20.04 20.14 19.84 19.88 25,677 +0.11(+0.56%)
Apr 10, 2012 20.27 20.31 19.70 19.77 31,514 -0.50(-2.47%)
Apr 09, 2012 20.18 20.46 20.13 20.27 31,767 -0.26(-1.27%)
Apr 05, 2012 20.54 20.84 20.48 20.53 55,593 -0.07(-0.34%)
Apr 04, 2012 20.71 20.83 20.52 20.60 26,892 -0.42(-2.00%)
Apr 03, 2012 21.04 21.12 20.81 21.02 55,596 -0.04(-0.19%)
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.