Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.58 21.63 20.84 21.43 2,196,203 -0.08(-0.35%)
May 30, 2012 22.23 22.24 21.18 21.50 2,827,689 -1.19(-5.23%)
May 29, 2012 22.35 23.01 22.26 22.69 1,868,245 +0.68(+3.10%)
May 25, 2012 22.24 22.32 21.90 22.01 1,071,050 -0.24(-1.10%)
May 24, 2012 22.19 22.27 21.82 22.25 1,674,096 +0.18(+0.80%)
May 23, 2012 21.99 22.18 21.47 22.07 2,215,766 -0.18(-0.83%)
May 22, 2012 22.77 22.83 22.07 22.26 2,021,079 -0.46(-2.04%)
May 21, 2012 22.21 22.83 22.01 22.72 1,746,895 +0.61(+2.78%)
May 18, 2012 22.71 22.79 22.05 22.11 1,540,431 -0.49(-2.16%)
May 17, 2012 23.16 23.28 22.59 22.59 2,960,219 -0.57(-2.47%)
May 16, 2012 23.86 24.22 23.15 23.17 2,975,360 -0.41(-1.75%)
May 15, 2012 24.15 24.35 23.52 23.58 2,296,466 -0.58(-2.40%)
May 14, 2012 24.63 24.65 24.15 24.16 2,556,956 -0.94(-3.75%)
May 11, 2012 24.90 25.50 24.78 25.10 2,824,316 -0.08(-0.30%)
May 10, 2012 25.63 25.74 25.08 25.18 2,812,783 -0.13(-0.53%)
May 09, 2012 25.26 25.57 25.08 25.31 3,653,318 -0.43(-1.67%)
May 08, 2012 25.03 25.87 24.40 25.74 4,250,434 +0.40(+1.59%)
May 07, 2012 25.40 25.66 25.05 25.34 2,128,096 -0.10(-0.40%)
May 04, 2012 26.51 26.72 25.24 25.44 6,543,867 -1.34(-5.00%)
May 03, 2012 28.27 28.29 26.62 26.77 3,719,208 -1.58(-5.58%)
May 02, 2012 28.32 28.47 27.99 28.36 1,660,866 -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.