Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.14 17.30 17.03 17.22 14,936,562 +0.12(+0.68%)
May 30, 2012 17.15 17.28 17.00 17.11 13,696,614 -0.11(-0.62%)
May 29, 2012 17.26 17.29 17.01 17.22 13,098,707 +0.03(+0.16%)
May 25, 2012 17.13 17.31 17.13 17.19 7,466,920 +0.02(+0.11%)
May 24, 2012 17.15 17.23 17.03 17.17 11,826,434 +0.02(+0.14%)
May 23, 2012 17.26 17.34 17.06 17.15 11,651,257 -0.12(-0.70%)
May 22, 2012 17.28 17.35 17.13 17.27 13,458,179 -0.02(-0.13%)
May 21, 2012 17.63 17.63 17.23 17.29 22,495,886 -0.36(-2.03%)
May 18, 2012 17.81 17.97 17.61 17.65 17,339,426 -0.16(-0.92%)
May 17, 2012 17.87 17.97 17.81 17.81 8,401,007 -0.07(-0.36%)
May 16, 2012 17.99 18.11 17.84 17.88 11,426,707 -0.05(-0.29%)
May 15, 2012 18.04 18.11 17.90 17.93 15,603,560 -0.15(-0.85%)
May 14, 2012 18.03 18.18 18.03 18.08 14,537,230 -0.04(-0.21%)
May 11, 2012 18.00 18.19 17.96 18.12 13,394,359 +0.16(+0.88%)
May 10, 2012 17.77 18.09 17.73 17.96 17,687,854 +0.29(+1.62%)
May 09, 2012 17.53 17.84 17.48 17.67 15,954,881 +0.07(+0.42%)
May 08, 2012 17.56 17.64 17.41 17.60 20,653,812 -0.01(-0.08%)
May 07, 2012 17.73 17.77 17.55 17.61 10,128,434 -0.16(-0.88%)
May 04, 2012 17.94 18.09 17.75 17.77 11,621,472 -0.13(-0.75%)
May 03, 2012 18.08 18.15 17.86 17.91 12,392,431 -0.21(-1.17%)
May 02, 2012 18.08 18.16 18.03 18.12 13,936,993 -0.01(-0.05%)
May 01, 2012 17.99 18.15 17.93 18.13 11,493,888 +0.13(+0.74%)
Apr 30, 2012 17.89 18.01 17.85 17.99 44,358,540 +0.04(+0.23%)
Apr 27, 2012 17.85 17.96 17.82 17.95 40,445,972 +0.15(+0.86%)
Apr 26, 2012 17.61 17.86 17.54 17.80 9,626,692 +0.20(+1.13%)
Apr 25, 2012 17.54 17.60 17.44 17.60 13,191,905 +0.10(+0.58%)
Apr 24, 2012 17.39 17.55 17.39 17.50 11,913,328 +0.12(+0.66%)
Apr 23, 2012 17.35 17.42 17.34 17.38 9,176,442 -0.03(-0.16%)
Apr 20, 2012 17.34 17.47 17.32 17.41 10,553,528 +0.06(+0.37%)
Apr 19, 2012 17.36 17.53 17.29 17.35 10,892,026 -0.02(-0.11%)
Apr 18, 2012 17.54 17.54 17.34 17.37 8,935,248 -0.19(-1.10%)
Apr 17, 2012 17.53 17.58 17.37 17.56 7,473,265 +0.12(+0.69%)
Apr 16, 2012 17.34 17.53 17.30 17.44 9,308,752 +0.15(+0.85%)
Apr 13, 2012 17.48 17.65 17.29 17.29 12,049,736 -0.18(-1.06%)
Apr 12, 2012 17.66 17.66 17.42 17.48 13,202,615 -0.13(-0.76%)
Apr 11, 2012 17.61 17.66 17.53 17.61 10,347,641 +0.08(+0.45%)
Apr 10, 2012 17.61 17.65 17.51 17.53 17,468,106 -0.10(-0.58%)
Apr 09, 2012 17.61 17.70 17.60 17.63 13,074,561 -0.06(-0.37%)
Apr 05, 2012 17.86 17.88 17.67 17.70 14,167,131 -0.24(-1.34%)
Apr 04, 2012 17.85 17.95 17.80 17.94 11,039,026 -0.02(-0.10%)
Apr 03, 2012 18.05 18.07 17.85 17.96 13,263,995 -0.13(-0.71%)
Apr 02, 2012 18.13 18.15 18.01 18.09 11,184,451 +0.00(+0.00%)
Mar 30, 2012 18.09 18.09 18.01 18.09 11,098,080 +0.04(+0.23%)
Mar 29, 2012 17.87 18.06 17.85 18.04 12,509,048 +0.12(+0.69%)
Mar 28, 2012 18.00 18.05 17.88 17.92 11,318,079 -0.11(-0.61%)
Mar 27, 2012 17.97 18.10 17.96 18.03 12,542,924 +0.05(+0.28%)
Mar 26, 2012 17.97 18.02 17.87 17.98 10,792,792 +0.06(+0.36%)
Mar 23, 2012 17.99 18.05 17.91 17.91 9,310,764 -0.07(-0.38%)
Mar 22, 2012 17.78 18.02 17.76 17.98 13,180,557 +0.19(+1.06%)
Mar 21, 2012 17.91 17.93 17.79 17.79 9,901,404 -0.12(-0.64%)
Mar 20, 2012 17.91 17.97 17.91 17.91 10,855,399 -0.06(-0.36%)
Mar 19, 2012 17.89 18.09 17.89 17.97 11,922,363 +0.05(+0.28%)
Mar 16, 2012 17.97 17.99 17.87 17.92 17,669,002 -0.04(-0.23%)
Mar 15, 2012 18.05 18.11 17.91 17.97 13,619,575 -0.07(-0.38%)
Mar 14, 2012 18.32 18.35 18.01 18.03 14,983,520 -0.23(-1.26%)
Mar 13, 2012 18.36 18.40 18.26 18.27 22,411,384 -0.03(-0.16%)
Mar 12, 2012 17.87 18.36 17.87 18.29 47,274,772 +0.41(+2.31%)
Mar 09, 2012 17.76 17.88 17.61 17.88 14,296,809 +0.21(+1.17%)
Mar 08, 2012 17.73 17.75 17.67 17.67 9,805,192 -0.01(-0.08%)
Mar 07, 2012 17.82 17.82 17.67 17.69 15,116,689 -0.11(-0.59%)
Mar 06, 2012 17.85 17.90 17.74 17.79 12,179,098 -0.12(-0.67%)
Mar 05, 2012 17.83 17.94 17.75 17.91 9,888,111 +0.05(+0.26%)
Mar 02, 2012 17.90 17.94 17.83 17.87 9,456,457 -0.04(-0.23%)
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.