Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.64 18.90 18.59 18.90 49,416,688 +0.58(+3.18%)
Jun 28, 2012 18.44 18.46 18.05 18.32 56,638,828 -0.28(-1.49%)
Jun 27, 2012 18.52 18.68 18.48 18.59 33,337,694 +0.15(+0.83%)
Jun 26, 2012 18.55 18.64 18.25 18.44 49,261,896 -0.03(-0.17%)
Jun 25, 2012 18.86 18.90 18.35 18.47 58,902,516 -0.63(-3.29%)
Jun 22, 2012 19.06 19.12 18.91 19.10 141,518,640 +0.16(+0.84%)
Jun 21, 2012 19.51 19.57 18.87 18.94 67,079,972 -0.66(-3.36%)
Jun 20, 2012 19.49 19.68 19.42 19.60 39,708,992 +0.09(+0.47%)
Jun 19, 2012 19.57 19.59 19.32 19.51 42,386,552 +0.06(+0.33%)
Jun 18, 2012 19.35 19.58 19.30 19.45 42,912,572 +0.06(+0.29%)
Jun 15, 2012 19.16 19.46 19.06 19.39 73,101,024 +0.26(+1.33%)
Jun 14, 2012 18.85 19.19 18.74 19.13 53,991,600 +0.31(+1.66%)
Jun 13, 2012 18.76 19.05 18.68 18.82 43,034,568 +0.01(+0.07%)
Jun 12, 2012 18.52 18.82 18.47 18.81 41,078,548 +0.38(+2.06%)
Jun 11, 2012 18.83 18.89 18.41 18.43 39,541,052 -0.30(-1.61%)
Jun 08, 2012 18.35 18.78 18.33 18.73 37,724,960 +0.33(+1.81%)
Jun 07, 2012 18.70 18.74 18.36 18.40 41,646,128 -0.09(-0.50%)
Jun 06, 2012 18.09 18.52 18.03 18.49 47,312,544 +0.45(+2.52%)
Jun 05, 2012 17.76 18.13 17.73 18.03 41,569,440 +0.28(+1.56%)
Jun 04, 2012 17.93 17.98 17.62 17.76 56,259,196 -0.07(-0.40%)
Jun 01, 2012 18.01 18.23 17.81 17.83 56,750,240 -0.50(-2.71%)
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%)
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.