Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.44 18.70 18.39 18.70 49,935,908 +0.58(+3.17%)
Jun 28, 2012 18.25 18.27 17.86 18.13 57,233,932 -0.27(-1.49%)
Jun 27, 2012 18.32 18.49 18.29 18.40 33,687,972 +0.15(+0.83%)
Jun 26, 2012 18.36 18.44 18.06 18.25 49,779,492 -0.03(-0.17%)
Jun 25, 2012 18.67 18.70 18.16 18.28 59,521,404 -0.62(-3.29%)
Jun 22, 2012 18.86 18.92 18.72 18.90 143,005,584 +0.16(+0.84%)
Jun 21, 2012 19.31 19.36 18.67 18.75 67,784,784 -0.65(-3.36%)
Jun 20, 2012 19.29 19.47 19.22 19.40 40,126,216 +0.09(+0.47%)
Jun 19, 2012 19.36 19.39 19.12 19.31 42,831,908 +0.06(+0.33%)
Jun 18, 2012 19.15 19.38 19.10 19.24 43,363,456 +0.06(+0.29%)
Jun 15, 2012 18.96 19.26 18.86 19.19 73,869,096 +0.25(+1.33%)
Jun 14, 2012 18.65 18.99 18.54 18.93 54,558,892 +0.31(+1.66%)
Jun 13, 2012 18.57 18.85 18.49 18.63 43,486,732 +0.01(+0.08%)
Jun 12, 2012 18.33 18.63 18.28 18.61 41,510,160 +0.38(+2.06%)
Jun 11, 2012 18.63 18.69 18.22 18.24 39,956,508 -0.30(-1.61%)
Jun 08, 2012 18.16 18.58 18.14 18.53 38,121,332 +0.33(+1.81%)
Jun 07, 2012 18.51 18.55 18.17 18.20 42,083,704 -0.09(-0.50%)
Jun 06, 2012 17.90 18.32 17.85 18.30 47,809,656 +0.45(+2.52%)
Jun 05, 2012 17.57 17.94 17.54 17.85 42,006,212 +0.27(+1.56%)
Jun 04, 2012 17.74 17.80 17.43 17.57 56,850,312 -0.07(-0.40%)
Jun 01, 2012 17.83 18.04 17.63 17.64 57,346,512 -0.49(-2.71%)
May 31, 2012 18.09 18.30 18.04 18.13 60,187,056 -0.20(-1.11%)
May 30, 2012 18.18 18.38 18.11 18.34 47,150,128 +0.03(+0.15%)
May 29, 2012 18.27 18.47 18.15 18.31 49,947,240 +0.25(+1.36%)
May 25, 2012 18.05 18.14 17.94 18.06 27,249,782 +0.06(+0.35%)
May 24, 2012 17.94 18.09 17.76 18.00 52,905,628 +0.15(+0.83%)
May 23, 2012 17.87 17.90 17.49 17.85 88,284,240 -0.41(-2.27%)
May 22, 2012 18.44 18.44 18.09 18.27 65,599,632 -0.08(-0.46%)
May 21, 2012 18.29 18.38 18.02 18.35 58,976,344 +0.06(+0.31%)
May 18, 2012 18.42 18.65 18.28 18.30 61,905,244 -0.08(-0.46%)
May 17, 2012 18.58 18.71 18.38 18.38 44,889,400 -0.21(-1.15%)
May 16, 2012 18.89 18.94 18.59 18.59 63,563,652 -0.27(-1.43%)
May 15, 2012 18.98 19.12 18.82 18.86 50,865,248 -0.09(-0.50%)
May 14, 2012 19.19 19.23 18.86 18.96 56,192,164 -0.43(-2.23%)
May 11, 2012 19.13 19.62 19.09 19.39 49,788,600 +0.27(+1.43%)
May 10, 2012 19.19 19.27 18.92 19.12 51,619,064 +0.04(+0.18%)
May 09, 2012 19.00 19.19 18.77 19.08 57,849,416 -0.13(-0.66%)
May 08, 2012 19.29 19.37 18.96 19.21 75,645,072 -0.27(-1.40%)
May 07, 2012 19.53 19.64 19.40 19.48 53,245,084 -0.10(-0.50%)
May 04, 2012 19.87 19.92 19.54 19.58 49,267,484 -0.46(-2.31%)
May 03, 2012 20.53 20.54 19.95 20.04 58,733,572 -0.29(-1.42%)
May 02, 2012 20.08 20.39 20.01 20.33 57,755,292 +0.16(+0.79%)
May 01, 2012 19.84 20.24 19.77 20.17 62,169,184 +0.39(+1.95%)
Apr 30, 2012 19.80 19.89 19.71 19.78 41,350,036 +0.01(+0.05%)
Apr 27, 2012 19.59 19.88 19.58 19.77 47,810,660 +0.11(+0.57%)
Apr 26, 2012 19.37 19.72 19.33 19.66 66,936,808 +0.25(+1.29%)
Apr 25, 2012 19.11 19.45 19.06 19.41 58,636,384 +0.38(+2.01%)
Apr 24, 2012 19.06 19.23 18.98 19.03 50,232,608 -0.10(-0.51%)
Apr 23, 2012 19.04 19.21 18.98 19.13 54,237,264 -0.10(-0.54%)
Apr 20, 2012 19.31 19.49 19.21 19.23 54,632,372 -0.06(-0.32%)
Apr 19, 2012 19.42 19.57 19.12 19.29 61,767,016 -0.18(-0.93%)
Apr 18, 2012 19.22 19.59 19.13 19.47 103,693,568 -0.36(-1.83%)
Apr 17, 2012 19.82 20.05 19.79 19.84 87,805,384 +0.05(+0.23%)
Apr 16, 2012 19.69 19.89 19.61 19.79 53,759,964 +0.22(+1.12%)
Apr 13, 2012 19.75 19.78 19.56 19.57 49,491,936 -0.27(-1.37%)
Apr 12, 2012 19.49 19.87 19.46 19.84 53,180,332 +0.44(+2.26%)
Apr 11, 2012 19.29 19.51 19.25 19.40 38,274,984 +0.28(+1.46%)
Apr 10, 2012 19.30 19.41 19.10 19.13 52,044,024 -0.22(-1.12%)
Apr 09, 2012 19.32 19.44 19.22 19.34 32,961,130 -0.22(-1.10%)
Apr 05, 2012 19.42 19.58 19.37 19.56 31,618,922 +0.10(+0.50%)
Apr 04, 2012 19.42 19.53 19.23 19.46 44,252,436 -0.13(-0.64%)
Apr 03, 2012 19.72 19.77 19.47 19.59 48,980,644 -0.19(-0.95%)
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.