Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.29 20.76 20.10 20.54 3,560,891 +0.24(+1.20%)
May 30, 2012 20.68 20.70 20.21 20.30 4,064,385 -0.66(-3.16%)
May 29, 2012 20.72 20.99 20.68 20.96 3,186,220 +0.43(+2.11%)
May 25, 2012 20.41 20.76 20.40 20.53 3,025,944 +0.11(+0.56%)
May 24, 2012 20.26 20.43 19.97 20.41 3,978,741 +0.22(+1.07%)
May 23, 2012 19.88 20.26 19.73 20.20 2,910,061 +0.17(+0.84%)
May 22, 2012 19.95 20.30 19.84 20.03 3,798,518 +0.17(+0.85%)
May 21, 2012 19.85 20.04 19.65 19.86 4,791,694 +0.11(+0.55%)
May 18, 2012 20.20 20.32 19.68 19.75 5,958,658 -0.38(-1.88%)
May 17, 2012 20.25 20.42 20.03 20.13 4,198,189 -0.14(-0.70%)
May 16, 2012 20.56 20.81 20.26 20.27 2,328,189 -0.10(-0.50%)
May 15, 2012 20.61 20.84 20.34 20.37 3,054,449 -0.24(-1.15%)
May 14, 2012 20.95 21.08 20.61 20.61 3,375,826 -0.67(-3.14%)
May 11, 2012 21.11 21.45 20.95 21.28 4,136,820 -0.06(-0.28%)
May 10, 2012 21.44 21.61 21.25 21.34 2,443,708 +0.16(+0.73%)
May 09, 2012 20.90 21.32 20.78 21.18 3,451,392 -0.03(-0.16%)
May 08, 2012 21.36 21.42 20.98 21.22 3,823,070 -0.28(-1.32%)
May 07, 2012 21.31 21.78 21.31 21.50 2,612,019 +0.05(+0.22%)
May 04, 2012 21.63 21.72 21.30 21.45 3,781,064 -0.38(-1.73%)
May 03, 2012 21.95 22.07 21.73 21.83 3,237,138 -0.09(-0.43%)
May 02, 2012 21.84 21.98 21.51 21.93 3,727,235 -0.07(-0.34%)
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.