Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.51 17.54 17.23 17.42 582,172,544 -0.04(-0.25%)
May 30, 2012 17.17 17.49 17.09 17.47 626,298,432 +0.21(+1.21%)
May 29, 2012 17.22 17.31 17.05 17.26 449,973,728 +0.30(+1.77%)
May 25, 2012 17.03 17.07 16.84 16.96 388,964,576 -0.09(-0.54%)
May 24, 2012 17.37 17.39 16.93 17.05 586,817,216 -0.16(-0.92%)
May 23, 2012 16.81 17.28 16.69 17.21 691,248,704 +0.41(+2.44%)
May 22, 2012 17.18 17.31 16.67 16.80 821,809,920 -0.13(-0.77%)
May 21, 2012 16.12 16.94 16.11 16.93 746,309,568 +0.93(+5.83%)
May 18, 2012 16.10 16.39 15.75 16.00 867,166,272 +0.01(+0.05%)
May 17, 2012 16.45 16.51 15.99 15.99 848,059,456 -0.48(-2.92%)
May 16, 2012 16.71 16.80 16.32 16.47 663,582,464 -0.21(-1.28%)
May 15, 2012 16.93 16.99 16.64 16.68 563,407,360 -0.15(-0.90%)
May 14, 2012 16.97 17.12 16.82 16.84 417,149,056 -0.26(-1.50%)
May 11, 2012 17.04 17.33 17.02 17.09 473,135,392 -0.11(-0.67%)
May 10, 2012 17.33 17.37 17.14 17.21 393,960,768 +0.04(+0.24%)
May 09, 2012 17.00 17.31 16.91 17.17 568,822,336 +0.03(+0.18%)
May 08, 2012 17.18 17.24 16.85 17.14 588,066,752 -0.04(-0.23%)
May 07, 2012 16.93 17.27 16.93 17.18 544,861,184 +0.13(+0.75%)
May 04, 2012 17.40 17.44 17.05 17.05 627,605,568 -0.50(-2.85%)
May 03, 2012 17.81 17.84 17.50 17.55 461,965,888 -0.13(-0.71%)
May 02, 2012 17.50 17.72 17.46 17.67 506,057,760 +0.12(+0.66%)
May 01, 2012 17.64 18.00 17.53 17.56 722,689,472 -0.06(-0.32%)
Apr 30, 2012 18.03 18.05 17.58 17.61 598,660,992 -0.57(-3.15%)
Apr 27, 2012 18.25 18.28 18.11 18.19 481,690,720 -0.14(-0.77%)
Apr 26, 2012 18.53 18.54 18.16 18.33 633,513,536 -0.07(-0.38%)
Apr 25, 2012 18.57 18.64 18.28 18.40 1,071,331,584 +1.50(+8.87%)
Apr 24, 2012 16.97 17.12 16.74 16.90 1,263,970,560 -0.34(-2.00%)
Apr 23, 2012 17.21 17.37 16.79 17.24 1,143,655,552 -0.04(-0.22%)
Apr 20, 2012 17.84 17.93 17.20 17.28 1,220,864,896 -0.44(-2.46%)
Apr 19, 2012 18.10 18.24 17.63 17.72 987,165,184 -0.63(-3.44%)
Apr 18, 2012 18.51 18.71 18.18 18.35 1,128,886,016 -0.04(-0.22%)
Apr 17, 2012 17.46 18.40 17.25 18.39 1,213,116,416 +0.89(+5.10%)
Apr 16, 2012 18.40 18.41 17.44 17.50 1,243,136,128 -0.76(-4.15%)
Apr 13, 2012 18.82 18.84 18.20 18.25 1,017,977,344 -0.53(-2.82%)
Apr 12, 2012 18.85 19.04 18.71 18.78 726,069,568 -0.10(-0.55%)
Apr 11, 2012 19.19 19.21 18.80 18.89 824,040,384 -0.07(-0.36%)
Apr 10, 2012 19.30 19.42 18.88 18.95 1,051,939,712 -0.23(-1.22%)
Apr 09, 2012 18.88 19.30 18.86 19.19 706,954,112 +0.08(+0.40%)
Apr 05, 2012 18.91 19.14 18.80 19.11 758,350,848 +0.28(+1.50%)
Apr 04, 2012 18.83 18.88 18.61 18.83 677,567,744 -0.15(-0.80%)
Apr 03, 2012 18.92 19.07 18.77 18.98 986,176,064 +0.32(+1.73%)
Apr 02, 2012 18.15 18.66 18.11 18.66 706,486,016 +0.58(+3.18%)
Mar 30, 2012 18.36 18.41 18.03 18.08 865,683,328 -0.31(-1.69%)
Mar 29, 2012 18.48 18.60 18.31 18.39 718,336,576 -0.23(-1.26%)
Mar 28, 2012 18.65 18.74 18.41 18.63 775,382,784 +0.09(+0.51%)
Mar 27, 2012 18.28 18.59 18.28 18.53 717,086,144 +0.23(+1.24%)
Mar 26, 2012 18.09 18.31 17.95 18.31 704,788,416 +0.33(+1.83%)
Mar 23, 2012 18.11 18.15 17.93 17.98 509,776,320 -0.10(-0.55%)
Mar 22, 2012 18.03 18.23 17.96 18.08 738,721,408 -0.10(-0.52%)
Mar 21, 2012 18.18 18.39 18.14 18.17 761,203,136 -0.10(-0.57%)
Mar 20, 2012 18.08 18.30 17.55 18.28 965,364,480 +0.15(+0.81%)
Mar 19, 2012 18.05 18.15 17.77 18.13 1,064,657,088 +0.47(+2.65%)
Mar 16, 2012 17.63 17.77 17.43 17.66 977,529,472 +0.00(+0.00%)
Mar 15, 2012 18.08 18.10 17.45 17.66 1,372,041,088 -0.12(-0.68%)
Mar 14, 2012 17.43 17.94 17.35 17.78 1,676,531,200 +0.65(+3.78%)
Mar 13, 2012 16.82 17.14 16.76 17.13 816,375,808 +0.49(+2.92%)
Mar 12, 2012 16.56 16.65 16.50 16.65 479,550,240 +0.21(+1.25%)
Mar 09, 2012 16.41 16.52 16.38 16.44 496,053,600 +0.10(+0.59%)
Mar 08, 2012 16.13 16.38 16.05 16.35 609,819,008 +0.34(+2.13%)
Mar 07, 2012 16.19 16.22 15.78 16.01 944,280,896 +0.01(+0.08%)
Mar 06, 2012 15.79 16.10 15.57 15.99 958,181,632 -0.09(-0.54%)
Mar 05, 2012 16.45 16.51 15.86 16.08 956,806,144 -0.36(-2.20%)
Mar 02, 2012 16.41 16.49 16.36 16.44 511,224,704 +0.02(+0.13%)
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.