Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.77 16.91 16.52 16.75 3,656,129 -0.06(-0.36%)
May 30, 2012 17.10 17.11 16.81 16.81 2,868,647 -0.51(-2.94%)
May 29, 2012 16.89 17.33 16.86 17.32 2,114,787 +0.51(+3.03%)
May 25, 2012 16.98 17.03 16.67 16.81 1,529,667 -0.17(-1.00%)
May 24, 2012 16.94 17.10 16.67 16.98 2,382,508 +0.04(+0.24%)
May 23, 2012 16.70 16.94 16.44 16.94 2,593,145 +0.06(+0.36%)
May 22, 2012 16.81 17.02 16.74 16.88 4,530,668 +0.13(+0.78%)
May 21, 2012 16.37 16.80 16.28 16.75 4,655,037 +0.46(+2.82%)
May 18, 2012 16.55 16.67 16.18 16.29 3,040,315 -0.32(-1.93%)
May 17, 2012 17.26 17.29 16.58 16.61 3,551,587 -0.64(-3.71%)
May 16, 2012 17.64 17.69 17.19 17.25 3,314,055 -0.39(-2.21%)
May 15, 2012 17.72 17.77 17.53 17.64 3,257,673 -0.05(-0.28%)
May 14, 2012 17.89 18.07 17.67 17.69 3,783,823 -0.31(-1.72%)
May 11, 2012 18.06 18.24 17.92 18.00 4,003,273 -0.11(-0.61%)
May 10, 2012 18.06 18.27 17.95 18.11 4,935,616 +0.18(+1.00%)
May 09, 2012 17.64 18.02 17.59 17.93 3,538,678 +0.13(+0.73%)
May 08, 2012 17.87 17.95 17.59 17.80 6,829,100 -0.24(-1.33%)
May 07, 2012 17.76 18.04 17.71 18.04 4,163,975 +0.14(+0.78%)
May 04, 2012 18.22 18.22 17.77 17.90 4,050,605 -0.42(-2.29%)
May 03, 2012 18.29 18.44 18.23 18.32 3,061,148 -0.02(-0.11%)
May 02, 2012 17.60 18.43 17.57 18.34 6,692,268 +0.42(+2.34%)
May 01, 2012 17.90 18.15 17.84 17.92 4,036,232 +0.12(+0.67%)
Apr 30, 2012 18.01 18.05 17.64 17.80 3,603,612 -0.25(-1.39%)
Apr 27, 2012 17.87 18.07 17.80 18.05 4,324,512 +0.37(+2.09%)
Apr 26, 2012 17.50 17.76 17.34 17.68 3,570,120 +0.11(+0.63%)
Apr 25, 2012 17.39 17.64 17.36 17.57 2,916,932 +0.35(+2.03%)
Apr 24, 2012 17.19 17.32 17.12 17.22 3,286,155 +0.09(+0.53%)
Apr 23, 2012 17.14 17.19 17.05 17.13 3,780,465 -0.18(-1.04%)
Apr 20, 2012 17.09 17.31 17.06 17.31 1,832,134 +0.33(+1.94%)
Apr 19, 2012 17.02 17.13 16.89 16.98 1,747,386 -0.10(-0.59%)
Apr 18, 2012 17.04 17.14 16.91 17.08 2,279,098 -0.02(-0.12%)
Apr 17, 2012 17.14 17.20 16.96 17.10 2,556,326 +0.10(+0.59%)
Apr 16, 2012 16.84 17.00 16.71 17.00 1,761,156 +0.30(+1.80%)
Apr 13, 2012 16.76 16.81 16.62 16.70 1,632,985 -0.08(-0.48%)
Apr 12, 2012 16.39 16.78 16.34 16.78 2,044,249 +0.27(+1.64%)
Apr 11, 2012 16.40 16.53 16.28 16.51 2,426,054 +0.27(+1.66%)
Apr 10, 2012 16.66 16.71 16.00 16.24 4,107,622 -0.40(-2.40%)
Apr 09, 2012 16.44 16.67 16.36 16.64 1,891,293 -0.09(-0.54%)
Apr 05, 2012 16.64 16.81 16.56 16.73 2,292,404 +0.08(+0.48%)
Apr 04, 2012 16.63 16.75 16.51 16.65 2,025,033 -0.09(-0.54%)
Apr 03, 2012 16.90 16.98 16.72 16.74 3,032,691 -0.24(-1.41%)
Apr 02, 2012 16.91 17.05 16.89 16.98 3,219,449 -0.01(-0.06%)
Mar 30, 2012 16.88 16.99 16.73 16.99 6,514,022 +0.20(+1.19%)
Mar 29, 2012 16.57 16.81 16.36 16.79 3,158,773 +0.09(+0.54%)
Mar 28, 2012 16.74 16.82 16.44 16.70 3,520,141 -0.11(-0.65%)
Mar 27, 2012 16.75 16.95 16.74 16.81 2,832,819 +0.01(+0.06%)
Mar 26, 2012 16.85 16.85 16.69 16.80 2,449,433 +0.17(+1.02%)
Mar 23, 2012 16.41 16.68 16.27 16.63 2,122,790 +0.25(+1.53%)
Mar 22, 2012 16.72 16.72 16.25 16.38 7,975,679 -0.44(-2.62%)
Mar 21, 2012 17.01 17.07 16.82 16.82 2,463,249 -0.22(-1.29%)
Mar 20, 2012 16.87 17.04 16.77 17.04 3,160,938 +0.09(+0.53%)
Mar 19, 2012 16.98 17.01 16.83 16.95 4,775,040 +0.04(+0.24%)
Mar 16, 2012 16.67 16.97 16.62 16.91 3,479,503 +0.31(+1.87%)
Mar 15, 2012 16.82 16.90 16.55 16.60 4,681,939 -0.18(-1.07%)
Mar 14, 2012 16.91 16.99 16.72 16.78 2,445,043 -0.09(-0.53%)
Mar 13, 2012 16.43 16.93 16.41 16.87 3,683,117 +0.58(+3.56%)
Mar 12, 2012 16.31 16.41 16.23 16.29 2,430,398 -0.07(-0.43%)
Mar 09, 2012 16.50 16.50 16.32 16.36 4,664,221 -0.16(-0.97%)
Mar 08, 2012 16.93 16.93 16.38 16.52 3,749,373 -0.29(-1.73%)
Mar 07, 2012 16.43 16.81 16.24 16.81 4,019,142 +0.33(+2.00%)
Mar 06, 2012 16.53 16.65 16.42 16.48 4,295,715 -0.21(-1.26%)
Mar 05, 2012 16.49 16.70 16.35 16.69 2,233,840 +0.19(+1.15%)
Mar 02, 2012 16.49 16.62 16.42 16.50 2,650,732 +0.06(+0.36%)
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.