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%)
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.