Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.75 19.75 19.75 0 +0.61(+3.20%)
Jun 28, 2012 19.00 19.15 19.00 19.14 6,210 -0.10(-0.50%)
Jun 27, 2012 19.28 19.31 19.24 19.24 5,387 +0.21(+1.12%)
Jun 26, 2012 18.98 19.06 18.96 19.02 4,493 -0.02(-0.11%)
Jun 25, 2012 19.03 19.04 19.00 19.04 1,241 -0.16(-0.85%)
Jun 22, 2012 19.25 19.35 19.13 19.21 84,695 -0.47(-2.41%)
Jun 20, 2012 19.68 19.68 19.68 19.68 0 -0.03(-0.15%)
Jun 19, 2012 19.78 19.82 19.71 19.71 6,293 +0.34(+1.75%)
Jun 18, 2012 19.30 19.37 19.30 19.37 879 -0.01(-0.06%)
Jun 15, 2012 19.22 19.39 19.22 19.38 5,019 +0.34(+1.79%)
Jun 14, 2012 19.04 19.04 19.04 19.04 172 -0.10(-0.50%)
Jun 13, 2012 19.26 19.26 19.14 19.14 2,027 +0.14(+0.71%)
Jun 12, 2012 19.16 19.16 19.01 19.01 1,706 -0.21(-1.12%)
Jun 11, 2012 19.26 19.26 19.22 19.22 258 -0.17(-0.87%)
Jun 08, 2012 19.15 19.39 19.00 19.39 7,938 +0.28(+1.47%)
Jun 07, 2012 19.29 19.29 19.11 19.11 952 -0.10(-0.53%)
Jun 06, 2012 19.21 19.21 19.21 19.21 416 +0.45(+2.42%)
Jun 05, 2012 18.64 18.76 18.55 18.75 1,118 +0.26(+1.41%)
Jun 04, 2012 18.37 18.49 18.23 18.49 3,847 -0.43(-2.25%)
Jun 02, 2012 18.92 18.92 18.92 18.92 517 +0.00(+0.00%)
Jun 01, 2012 18.92 18.92 18.92 18.92 517 -0.47(-2.42%)
May 30, 2012 19.39 19.39 19.39 19.39 0 -0.34(-1.73%)
May 29, 2012 19.49 19.73 19.49 19.73 768 +0.26(+1.34%)
May 25, 2012 19.48 19.48 19.47 19.47 411 +0.00(+0.00%)
May 24, 2012 19.46 19.86 19.37 19.47 39,573 +0.08(+0.44%)
May 23, 2012 19.18 19.38 19.16 19.38 2,066 -0.06(-0.29%)
May 22, 2012 19.53 19.53 19.44 19.44 1,086 +0.02(+0.10%)
May 21, 2012 19.06 19.42 19.00 19.42 5,841 +0.46(+2.45%)
May 18, 2012 18.78 19.26 18.78 18.96 5,115 -0.25(-1.31%)
May 17, 2012 19.68 19.68 19.20 19.21 6,504 -0.55(-2.79%)
May 16, 2012 19.85 19.88 19.76 19.76 987 -0.17(-0.87%)
May 14, 2012 19.93 19.93 19.93 0 -0.16(-0.82%)
May 11, 2012 20.14 20.14 20.10 20.10 703 -0.05(-0.24%)
May 10, 2012 20.05 20.15 20.05 20.15 5,940 +0.21(+1.06%)
May 09, 2012 19.32 20.02 19.32 19.93 938 -0.28(-1.38%)
May 07, 2012 20.21 20.21 20.21 20.21 0 +0.05(+0.24%)
May 04, 2012 20.28 20.28 20.10 20.17 9,450 -0.37(-1.79%)
May 03, 2012 21.21 21.21 20.53 20.53 879 -0.33(-1.58%)
May 01, 2012 20.86 20.86 20.86 0 +0.30(+1.46%)
Apr 30, 2012 20.56 20.56 20.56 20.56 827 -0.02(-0.09%)
Apr 27, 2012 20.53 20.58 20.53 20.58 322 +0.14(+0.66%)
Apr 26, 2012 20.45 20.45 20.45 20.45 3,408 +0.21(+1.05%)
Apr 25, 2012 20.19 20.26 20.15 20.23 784 +0.48(+2.45%)
Apr 24, 2012 19.77 19.95 19.75 19.75 465 +0.02(+0.10%)
Apr 23, 2012 19.73 19.73 19.73 19.73 103 -0.37(-1.83%)
Apr 20, 2012 20.23 20.23 20.06 20.10 2,426 +0.12(+0.58%)
Apr 19, 2012 19.98 19.98 19.98 19.98 235 -0.28(-1.38%)
Apr 17, 2012 20.26 20.26 20.26 0 +0.26(+1.31%)
Apr 16, 2012 20.11 20.11 19.81 20.00 571 +0.06(+0.29%)
Apr 13, 2012 20.00 20.00 19.89 19.94 1,241 -0.22(-1.10%)
Apr 12, 2012 19.82 20.17 19.82 20.17 1,135 +0.07(+0.34%)
Apr 09, 2012 20.10 20.10 20.10 0 -0.27(-1.33%)
Apr 05, 2012 20.44 20.44 20.37 20.37 4,758 +0.06(+0.29%)
Apr 04, 2012 20.30 20.31 20.30 20.31 1,052 -0.35(-1.68%)
Apr 03, 2012 20.76 20.76 20.65 20.66 13,830 -0.06(-0.30%)
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.