Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.57 21.62 20.84 21.42 2,196,712 -0.08(-0.35%)
May 30, 2012 22.23 22.24 21.18 21.50 2,828,345 -1.19(-5.23%)
May 29, 2012 22.35 23.01 22.25 22.68 1,868,679 +0.68(+3.10%)
May 25, 2012 22.24 22.31 21.90 22.00 1,071,298 -0.24(-1.10%)
May 24, 2012 22.19 22.26 21.82 22.24 1,674,484 +0.18(+0.80%)
May 23, 2012 21.98 22.18 21.46 22.07 2,216,280 -0.19(-0.83%)
May 22, 2012 22.77 22.82 22.07 22.25 2,021,548 -0.46(-2.04%)
May 21, 2012 22.20 22.82 22.00 22.72 1,747,300 +0.61(+2.78%)
May 18, 2012 22.71 22.78 22.05 22.10 1,540,789 -0.49(-2.16%)
May 17, 2012 23.15 23.27 22.59 22.59 2,960,906 -0.57(-2.47%)
May 16, 2012 23.85 24.21 23.14 23.16 2,976,050 -0.41(-1.75%)
May 15, 2012 24.14 24.35 23.51 23.57 2,296,999 -0.58(-2.40%)
May 14, 2012 24.62 24.64 24.14 24.15 2,557,549 -0.94(-3.75%)
May 11, 2012 24.89 25.49 24.78 25.10 2,824,971 -0.08(-0.30%)
May 10, 2012 25.62 25.73 25.07 25.17 2,813,436 -0.13(-0.53%)
May 09, 2012 25.25 25.57 25.08 25.31 3,654,165 -0.43(-1.67%)
May 08, 2012 25.03 25.87 24.40 25.73 4,251,420 +0.40(+1.59%)
May 07, 2012 25.39 25.65 25.04 25.33 2,128,589 -0.10(-0.40%)
May 04, 2012 26.50 26.72 25.23 25.43 6,545,385 -1.34(-5.00%)
May 03, 2012 28.27 28.28 26.62 26.77 3,720,071 -1.58(-5.58%)
May 02, 2012 28.32 28.46 27.98 28.35 1,661,251 -0.23(-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.