Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.99 17.78 16.99 17.78 1,175 +0.50(+2.89%)
May 30, 2012 17.62 17.62 17.28 17.28 5,708 -0.22(-1.26%)
May 29, 2012 17.56 17.60 17.22 17.50 14,946 +0.33(+1.92%)
May 25, 2012 17.31 17.31 17.17 17.17 2,100 -0.15(-0.87%)
May 24, 2012 17.56 17.88 17.32 17.32 2,100 -0.28(-1.59%)
May 22, 2012 17.87 17.60 17.60 17.60 29,700 -0.99(-5.33%)
May 21, 2012 18.22 18.59 18.07 18.59 2,190 +0.82(+4.61%)
May 18, 2012 17.76 17.77 17.76 17.77 300 +0.18(+1.02%)
May 17, 2012 17.59 17.59 17.59 17.59 100 +0.28(+1.62%)
May 16, 2012 16.93 17.31 16.93 17.31 1,600 +0.14(+0.81%)
May 15, 2012 17.70 17.70 17.17 17.17 600 -0.04(-0.23%)
May 14, 2012 17.24 17.31 17.19 17.21 2,202 -0.13(-0.75%)
May 11, 2012 17.36 17.36 17.20 17.34 2,400 -0.56(-3.13%)
May 10, 2012 18.52 18.52 17.90 17.90 2,900 +0.45(+2.58%)
May 09, 2012 17.49 17.49 17.45 17.45 1,600 -0.42(-2.35%)
May 08, 2012 17.87 17.89 17.87 17.87 300 -0.29(-1.60%)
May 04, 2012 18.00 18.16 18.16 18.16 200 +0.29(+1.62%)
May 03, 2012 18.57 18.57 17.73 17.87 2,663 +0.15(+0.85%)
May 02, 2012 17.96 17.96 17.72 17.72 1,300 -0.46(-2.53%)
May 01, 2012 18.91 18.91 17.63 18.18 1,025 -0.11(-0.60%)
Apr 30, 2012 18.17 18.29 18.09 18.29 13,495 -0.29(-1.56%)
Apr 26, 2012 19.35 18.58 18.58 18.58 200 +0.17(+0.92%)
Apr 25, 2012 17.89 18.41 17.89 18.41 2,425 +0.11(+0.60%)
Apr 24, 2012 18.30 18.30 18.30 18.30 400 +0.20(+1.10%)
Apr 23, 2012 18.03 18.10 18.03 18.10 500 -0.04(-0.22%)
Apr 20, 2012 17.93 18.14 17.92 18.14 673 -0.11(-0.60%)
Apr 19, 2012 18.10 18.71 18.10 18.25 500 -0.17(-0.92%)
Apr 17, 2012 18.46 18.42 18.42 18.42 3,000 -0.11(-0.59%)
Apr 16, 2012 19.24 19.24 18.51 18.53 900 -0.52(-2.73%)
Apr 12, 2012 18.79 19.05 19.05 19.05 400 +0.38(+2.04%)
Apr 11, 2012 18.75 18.80 18.65 18.67 2,500 -0.35(-1.84%)
Apr 10, 2012 18.97 19.02 18.68 19.02 3,173 -0.15(-0.78%)
Apr 09, 2012 18.98 19.17 18.98 19.17 397 -0.34(-1.74%)
Apr 03, 2012 18.98 19.51 19.51 19.51 1,500 -0.06(-0.31%)
Apr 02, 2012 18.57 20.20 18.57 19.57 7,355 +0.80(+4.26%)
Mar 30, 2012 18.50 18.77 18.50 18.77 1,800 +0.21(+1.13%)
Mar 29, 2012 18.58 18.60 18.56 18.56 400 +0.00(+0.00%)
Mar 28, 2012 19.32 19.32 18.56 18.56 2,440 -0.44(-2.32%)
Mar 27, 2012 19.44 19.44 19.00 19.00 600 +0.17(+0.90%)
Mar 26, 2012 19.01 19.34 18.78 18.83 1,671 -0.40(-2.05%)
Mar 23, 2012 19.50 20.00 19.21 19.23 3,498 +0.04(+0.18%)
Mar 21, 2012 19.23 19.19 19.19 19.19 4,000 -0.26(-1.34%)
Mar 20, 2012 19.45 19.45 19.45 19.45 250 +0.04(+0.21%)
Mar 19, 2012 19.43 19.44 19.41 19.41 3,700 -0.01(-0.05%)
Mar 16, 2012 19.52 19.59 19.39 19.42 3,190 -0.14(-0.72%)
Mar 15, 2012 19.11 19.95 19.11 19.56 397 +0.06(+0.31%)
Mar 14, 2012 19.07 19.50 19.07 19.50 1,600 +0.15(+0.78%)
Mar 13, 2012 19.10 19.35 19.03 19.35 1,550 +0.25(+1.31%)
Mar 12, 2012 19.10 19.10 19.10 19.10 300 +0.12(+0.61%)
Mar 09, 2012 19.25 19.25 18.90 18.98 1,875 -0.03(-0.13%)
Mar 08, 2012 18.79 19.22 18.79 19.01 11,812 -0.50(-2.56%)
Mar 07, 2012 19.40 19.51 19.14 19.51 1,683 -0.17(-0.86%)
Mar 06, 2012 19.68 19.68 19.68 19.68 600 +0.16(+0.82%)
Mar 05, 2012 19.28 19.52 19.28 19.52 300 -0.21(-1.06%)
Mar 02, 2012 19.19 19.76 19.19 19.73 3,100 +0.26(+1.34%)
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.