Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.64 19.84 19.51 19.84 442,234,816 +0.51(+2.63%)
Jun 28, 2012 19.43 19.50 19.22 19.34 297,009,632 -0.19(-0.95%)
Jun 27, 2012 19.54 19.60 19.43 19.52 213,357,264 +0.08(+0.43%)
Jun 26, 2012 19.41 19.52 19.28 19.44 290,651,840 +0.04(+0.22%)
Jun 25, 2012 19.62 19.70 19.38 19.39 319,563,296 -0.39(-1.95%)
Jun 22, 2012 19.68 19.78 19.55 19.78 299,283,264 +0.15(+0.77%)
Jun 21, 2012 19.89 19.99 19.62 19.63 342,978,688 -0.27(-1.38%)
Jun 20, 2012 19.99 20.02 19.74 19.90 377,226,752 -0.06(-0.28%)
Jun 19, 2012 19.82 20.05 19.81 19.96 379,519,968 +0.06(+0.28%)
Jun 18, 2012 19.40 19.98 19.38 19.90 462,268,480 +0.40(+2.03%)
Jun 15, 2012 19.40 19.53 19.35 19.51 352,370,304 +0.09(+0.45%)
Jun 14, 2012 19.41 19.49 19.28 19.42 363,140,256 -0.02(-0.11%)
Jun 13, 2012 19.52 19.66 19.38 19.44 308,568,352 -0.14(-0.69%)
Jun 12, 2012 19.52 19.59 19.26 19.58 457,568,512 +0.17(+0.87%)
Jun 11, 2012 19.97 20.00 19.39 19.41 620,788,928 -0.31(-1.58%)
Jun 08, 2012 19.42 19.73 19.33 19.72 365,233,088 +0.29(+1.50%)
Jun 07, 2012 19.62 19.62 19.39 19.43 399,143,232 +0.01(+0.05%)
Jun 06, 2012 19.29 19.50 19.22 19.42 421,109,792 +0.29(+1.53%)
Jun 05, 2012 19.07 19.25 18.97 19.12 407,696,608 -0.05(-0.26%)
Jun 04, 2012 19.08 19.28 18.64 19.17 584,604,352 +0.11(+0.59%)
Jun 01, 2012 19.34 19.46 19.05 19.06 547,229,504 -0.57(-2.90%)
May 31, 2012 19.73 19.76 19.42 19.63 516,723,616 -0.05(-0.25%)
May 30, 2012 19.34 19.71 19.25 19.68 555,888,768 +0.23(+1.21%)
May 29, 2012 19.40 19.50 19.21 19.45 399,386,848 +0.34(+1.77%)
May 25, 2012 19.18 19.23 18.98 19.11 345,236,480 -0.10(-0.54%)
May 24, 2012 19.57 19.59 19.07 19.21 520,846,144 -0.18(-0.92%)
May 23, 2012 18.94 19.46 18.80 19.39 613,537,280 +0.46(+2.44%)
May 22, 2012 19.35 19.50 18.78 18.93 729,420,480 -0.15(-0.77%)
May 21, 2012 18.16 19.08 18.15 19.07 662,408,064 +1.05(+5.83%)
May 18, 2012 18.14 18.46 17.74 18.02 769,677,824 +0.01(+0.05%)
May 17, 2012 18.53 18.60 18.01 18.01 752,719,040 -0.54(-2.92%)
May 16, 2012 18.83 18.92 18.38 18.56 588,981,248 -0.24(-1.28%)
May 15, 2012 19.08 19.14 18.75 18.80 500,068,064 -0.17(-0.90%)
May 14, 2012 19.12 19.28 18.95 18.97 370,252,384 -0.29(-1.50%)
May 11, 2012 19.20 19.52 19.18 19.26 419,944,608 -0.13(-0.67%)
May 10, 2012 19.52 19.57 19.32 19.39 349,670,976 +0.05(+0.24%)
May 09, 2012 19.15 19.50 19.06 19.34 504,874,240 +0.03(+0.18%)
May 08, 2012 19.35 19.42 18.99 19.31 521,955,168 -0.04(-0.23%)
May 07, 2012 19.08 19.46 19.07 19.35 483,606,880 +0.14(+0.75%)
May 04, 2012 19.61 19.65 19.20 19.21 557,049,024 -0.56(-2.85%)
May 03, 2012 20.06 20.10 19.72 19.77 410,030,816 -0.14(-0.71%)
May 02, 2012 19.72 19.96 19.67 19.91 449,165,792 +0.13(+0.66%)
May 01, 2012 19.87 20.28 19.75 19.78 641,443,392 -0.06(-0.32%)
Apr 30, 2012 20.31 20.33 19.81 19.84 531,358,400 -0.65(-3.15%)
Apr 27, 2012 20.56 20.60 20.40 20.49 427,538,144 -0.16(-0.77%)
Apr 26, 2012 20.87 20.89 20.46 20.65 562,292,736 -0.08(-0.38%)
Apr 25, 2012 20.92 21.00 20.59 20.73 950,890,496 +1.69(+8.87%)
Apr 24, 2012 19.12 19.29 18.86 19.04 1,121,872,640 -0.39(-2.00%)
Apr 23, 2012 19.39 19.57 18.91 19.43 1,015,083,648 -0.04(-0.22%)
Apr 20, 2012 20.09 20.20 19.38 19.47 1,083,612,928 -0.49(-2.46%)
Apr 19, 2012 20.40 20.55 19.86 19.96 876,186,240 -0.71(-3.44%)
Apr 18, 2012 20.85 21.08 20.48 20.67 1,001,974,528 -0.05(-0.22%)
Apr 17, 2012 19.67 20.73 19.43 20.72 1,076,735,616 +1.00(+5.10%)
Apr 16, 2012 20.73 20.74 19.65 19.71 1,103,380,480 -0.85(-4.15%)
Apr 13, 2012 21.21 21.23 20.51 20.57 903,534,464 -0.60(-2.82%)
Apr 12, 2012 21.24 21.45 21.08 21.16 644,443,456 -0.12(-0.55%)
Apr 11, 2012 21.62 21.64 21.18 21.28 731,400,256 -0.08(-0.36%)
Apr 10, 2012 21.74 21.88 21.27 21.35 933,678,720 -0.26(-1.22%)
Apr 09, 2012 21.28 21.74 21.25 21.62 627,477,056 +0.09(+0.40%)
Apr 05, 2012 21.30 21.57 21.18 21.53 673,095,680 +0.32(+1.50%)
Apr 04, 2012 21.22 21.27 20.97 21.21 601,394,304 -0.17(-0.80%)
Apr 03, 2012 21.32 21.48 21.15 21.38 875,308,352 +0.36(+1.73%)
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.