Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.30 21.62 21.16 21.52 1,239,506 +0.30(+1.40%)
May 30, 2012 21.24 21.34 21.17 21.22 880,473 -0.21(-0.96%)
May 29, 2012 21.32 21.45 21.26 21.43 794,489 +0.21(+0.99%)
May 25, 2012 21.21 21.32 21.10 21.21 986,695 -0.02(-0.08%)
May 24, 2012 21.58 21.58 21.12 21.23 1,064,079 -0.32(-1.50%)
May 23, 2012 21.58 21.61 21.31 21.55 972,644 -0.20(-0.92%)
May 22, 2012 21.68 21.75 21.61 21.75 960,179 +0.01(+0.05%)
May 21, 2012 21.50 21.75 21.47 21.74 660,210 +0.29(+1.36%)
May 18, 2012 21.80 21.80 21.34 21.45 1,282,018 -0.24(-1.12%)
May 17, 2012 21.79 21.83 21.65 21.69 1,695,273 -0.12(-0.57%)
May 16, 2012 21.86 21.95 21.70 21.82 1,212,652 -0.01(-0.05%)
May 15, 2012 21.70 21.98 21.61 21.83 1,123,106 +0.10(+0.45%)
May 14, 2012 21.76 21.82 21.63 21.73 604,332 -0.13(-0.62%)
May 11, 2012 21.88 22.16 21.85 21.87 697,667 +0.01(+0.02%)
May 10, 2012 21.89 21.94 21.72 21.86 947,826 +0.15(+0.70%)
May 09, 2012 21.72 21.84 21.55 21.71 1,307,014 -0.17(-0.79%)
May 08, 2012 22.09 22.22 21.75 21.88 1,163,725 -0.31(-1.39%)
May 07, 2012 21.86 22.20 21.83 22.19 1,021,717 +0.30(+1.38%)
May 04, 2012 21.88 21.95 21.75 21.89 835,394 -0.11(-0.51%)
May 03, 2012 22.12 22.12 21.78 22.00 1,054,654 -0.01(-0.05%)
May 02, 2012 21.78 22.07 21.66 22.01 1,084,153 +0.13(+0.59%)
May 01, 2012 21.80 21.94 21.76 21.88 1,028,579 +0.02(+0.10%)
Apr 30, 2012 21.84 21.91 21.70 21.86 887,505 -0.10(-0.44%)
Apr 27, 2012 21.73 21.98 21.62 21.96 1,500,373 +0.33(+1.52%)
Apr 26, 2012 21.69 21.72 21.57 21.63 1,115,631 -0.03(-0.15%)
Apr 25, 2012 21.81 21.81 21.58 21.66 1,313,990 -0.04(-0.17%)
Apr 24, 2012 21.60 21.74 21.59 21.70 940,340 +0.11(+0.52%)
Apr 23, 2012 21.60 21.61 21.46 21.59 1,479,005 -0.16(-0.72%)
Apr 20, 2012 21.73 21.82 21.69 21.74 804,144 +0.12(+0.55%)
Apr 19, 2012 21.70 21.80 21.56 21.62 744,254 -0.08(-0.37%)
Apr 18, 2012 21.74 21.92 21.65 21.71 831,586 -0.02(-0.10%)
Apr 17, 2012 21.67 21.86 21.64 21.73 666,061 +0.25(+1.18%)
Apr 16, 2012 21.49 21.59 21.41 21.47 879,819 +0.08(+0.35%)
Apr 13, 2012 21.60 21.65 21.38 21.40 867,220 -0.20(-0.92%)
Apr 12, 2012 21.54 21.66 21.41 21.60 835,422 +0.19(+0.88%)
Apr 11, 2012 21.27 21.54 21.20 21.41 945,588 +0.22(+1.04%)
Apr 10, 2012 21.59 21.59 21.16 21.19 1,198,883 -0.50(-2.29%)
Apr 09, 2012 21.63 21.73 21.58 21.68 616,297 -0.16(-0.74%)
Apr 05, 2012 21.84 21.87 21.75 21.85 816,462 +0.09(+0.40%)
Apr 04, 2012 21.78 21.86 21.67 21.76 1,002,346 -0.08(-0.37%)
Apr 03, 2012 21.85 22.03 21.80 21.84 1,103,516 -0.03(-0.15%)
Apr 02, 2012 21.65 21.89 21.61 21.87 859,541 +0.26(+1.22%)
Mar 30, 2012 21.64 21.68 21.54 21.61 640,409 -0.03(-0.12%)
Mar 29, 2012 21.50 21.66 21.32 21.64 1,653,645 +0.06(+0.28%)
Mar 28, 2012 21.56 21.78 21.41 21.58 1,076,727 +0.04(+0.18%)
Mar 27, 2012 21.78 21.81 21.54 21.54 969,205 -0.22(-0.99%)
Mar 26, 2012 21.74 21.90 21.66 21.75 1,201,784 +0.13(+0.62%)
Mar 23, 2012 21.55 21.67 21.51 21.62 1,023,015 +0.04(+0.18%)
Mar 22, 2012 21.50 21.65 21.50 21.58 1,591,038 -0.15(-0.67%)
Mar 21, 2012 21.54 21.76 21.52 21.73 1,692,021 +0.24(+1.10%)
Mar 20, 2012 21.53 21.64 21.31 21.49 2,597,471 -0.11(-0.52%)
Mar 19, 2012 21.59 21.80 21.55 21.60 1,601,786 -0.01(-0.02%)
Mar 16, 2012 21.83 21.83 21.58 21.61 1,495,833 -0.17(-0.79%)
Mar 15, 2012 21.68 22.02 21.58 21.78 1,743,801 -0.05(-0.25%)
Mar 14, 2012 22.27 22.35 21.74 21.83 1,330,241 -0.42(-1.89%)
Mar 13, 2012 22.43 22.43 22.17 22.26 1,187,127 -0.08(-0.37%)
Mar 12, 2012 22.29 22.40 22.25 22.34 1,101,824 +0.02(+0.07%)
Mar 09, 2012 22.30 22.40 22.22 22.32 1,259,011 +0.10(+0.45%)
Mar 08, 2012 22.15 22.38 22.11 22.22 1,366,645 +0.29(+1.31%)
Mar 07, 2012 21.80 22.02 21.67 21.93 964,040 +0.14(+0.66%)
Mar 06, 2012 21.83 21.94 21.69 21.79 976,114 -0.16(-0.75%)
Mar 05, 2012 21.86 22.01 21.75 21.95 1,032,006 +0.06(+0.27%)
Mar 02, 2012 21.94 21.94 21.81 21.90 1,263,955 -0.04(-0.17%)
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.