Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.28 18.49 18.23 18.32 59,561,248 -0.21(-1.11%)
May 30, 2012 18.37 18.57 18.30 18.53 46,659,876 +0.03(+0.15%)
May 29, 2012 18.47 18.67 18.34 18.50 49,427,900 +0.25(+1.36%)
May 25, 2012 18.24 18.33 18.13 18.25 26,966,446 +0.06(+0.35%)
May 24, 2012 18.13 18.28 17.95 18.19 52,355,528 +0.15(+0.83%)
May 23, 2012 18.06 18.09 17.67 18.04 87,366,288 -0.42(-2.27%)
May 22, 2012 18.63 18.64 18.28 18.46 64,917,544 -0.09(-0.46%)
May 21, 2012 18.48 18.57 18.21 18.54 58,363,124 +0.06(+0.31%)
May 18, 2012 18.61 18.84 18.47 18.49 61,261,568 -0.09(-0.46%)
May 17, 2012 18.77 18.91 18.57 18.57 44,422,652 -0.22(-1.15%)
May 16, 2012 19.08 19.14 18.79 18.79 62,902,736 -0.27(-1.43%)
May 15, 2012 19.18 19.32 19.02 19.06 50,336,368 -0.10(-0.50%)
May 14, 2012 19.40 19.43 19.06 19.16 55,607,892 -0.44(-2.23%)
May 11, 2012 19.33 19.82 19.29 19.59 49,270,912 +0.28(+1.43%)
May 10, 2012 19.39 19.47 19.12 19.32 51,082,344 +0.04(+0.18%)
May 09, 2012 19.20 19.40 18.97 19.28 57,247,916 -0.13(-0.66%)
May 08, 2012 19.49 19.57 19.15 19.41 74,858,536 -0.28(-1.40%)
May 07, 2012 19.74 19.84 19.61 19.69 52,691,456 -0.10(-0.50%)
May 04, 2012 20.08 20.13 19.74 19.79 48,755,216 -0.47(-2.31%)
May 03, 2012 20.75 20.76 20.15 20.25 58,122,876 -0.29(-1.41%)
May 02, 2012 20.29 20.61 20.22 20.54 57,154,776 +0.16(+0.79%)
May 01, 2012 20.04 20.45 19.97 20.38 61,522,776 +0.39(+1.95%)
Apr 30, 2012 20.01 20.09 19.92 19.99 40,920,096 +0.01(+0.05%)
Apr 27, 2012 19.79 20.09 19.78 19.98 47,313,544 +0.11(+0.57%)
Apr 26, 2012 19.57 19.93 19.54 19.87 66,240,824 +0.25(+1.29%)
Apr 25, 2012 19.31 19.65 19.26 19.62 58,026,708 +0.39(+2.01%)
Apr 24, 2012 19.26 19.43 19.18 19.23 49,710,308 -0.10(-0.51%)
Apr 23, 2012 19.24 19.41 19.18 19.33 53,673,328 -0.11(-0.54%)
Apr 20, 2012 19.52 19.69 19.41 19.43 54,064,324 -0.06(-0.33%)
Apr 19, 2012 19.62 19.78 19.32 19.50 61,124,788 -0.18(-0.93%)
Apr 18, 2012 19.42 19.79 19.33 19.68 102,615,400 -0.37(-1.83%)
Apr 17, 2012 20.03 20.26 20.00 20.04 86,892,416 +0.05(+0.23%)
Apr 16, 2012 19.90 20.10 19.81 20.00 53,200,992 +0.22(+1.12%)
Apr 13, 2012 19.96 19.99 19.77 19.78 48,977,336 -0.27(-1.37%)
Apr 12, 2012 19.69 20.08 19.66 20.05 52,627,384 +0.44(+2.26%)
Apr 11, 2012 19.49 19.71 19.45 19.61 37,877,016 +0.28(+1.46%)
Apr 10, 2012 19.50 19.62 19.30 19.33 51,502,892 -0.22(-1.12%)
Apr 09, 2012 19.52 19.64 19.43 19.54 32,618,414 -0.22(-1.10%)
Apr 05, 2012 19.62 19.78 19.57 19.76 31,290,162 +0.10(+0.50%)
Apr 04, 2012 19.62 19.74 19.43 19.66 43,792,320 -0.13(-0.64%)
Apr 03, 2012 19.93 19.97 19.68 19.79 48,471,360 -0.19(-0.95%)
Apr 02, 2012 19.74 20.03 19.71 19.98 40,981,040 +0.19(+0.94%)
Mar 30, 2012 19.99 20.03 19.73 19.79 61,108,512 -0.03(-0.16%)
Mar 29, 2012 19.54 19.84 19.48 19.83 56,267,468 +0.25(+1.30%)
Mar 28, 2012 19.81 19.89 19.57 19.57 49,926,244 -0.27(-1.38%)
Mar 27, 2012 19.88 19.91 19.76 19.85 34,606,256 +0.00(+0.00%)
Mar 26, 2012 19.72 19.90 19.69 19.85 46,586,104 +0.22(+1.13%)
Mar 23, 2012 19.67 19.71 19.49 19.63 35,368,024 -0.01(-0.07%)
Mar 22, 2012 19.52 19.68 19.44 19.64 33,228,368 +0.08(+0.43%)
Mar 21, 2012 19.57 19.64 19.50 19.56 31,549,400 +0.02(+0.09%)
Mar 20, 2012 19.47 19.64 19.40 19.54 32,214,776 +0.01(+0.04%)
Mar 19, 2012 19.47 19.64 19.39 19.53 38,259,284 +0.01(+0.04%)
Mar 16, 2012 19.59 19.69 19.50 19.52 77,652,256 -0.01(-0.07%)
Mar 15, 2012 19.36 19.61 19.31 19.54 48,563,508 +0.20(+1.06%)
Mar 14, 2012 19.33 19.64 19.25 19.33 66,377,880 -0.02(-0.11%)
Mar 13, 2012 19.09 19.36 19.09 19.35 47,987,612 +0.36(+1.87%)
Mar 12, 2012 19.01 19.07 18.95 19.00 34,097,320 -0.06(-0.31%)
Mar 09, 2012 18.97 19.13 18.92 19.06 41,766,884 +0.16(+0.86%)
Mar 08, 2012 19.01 19.04 18.83 18.90 52,923,376 -0.05(-0.26%)
Mar 07, 2012 18.71 19.01 18.67 18.95 46,474,100 +0.21(+1.15%)
Mar 06, 2012 18.48 18.75 18.45 18.73 52,810,472 +0.05(+0.25%)
Mar 05, 2012 18.95 18.95 18.56 18.69 45,921,712 -0.26(-1.39%)
Mar 02, 2012 18.94 19.03 18.85 18.95 42,089,880 +0.04(+0.20%)
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.