Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.85 16.11 15.58 15.98 11,413,908 +0.17(+1.06%)
May 30, 2012 15.88 15.90 15.64 15.82 8,588,790 -0.24(-1.47%)
May 29, 2012 15.81 16.06 15.77 16.05 8,248,379 +0.41(+2.63%)
May 25, 2012 15.82 15.90 15.57 15.64 5,997,222 -0.18(-1.16%)
May 24, 2012 16.00 16.00 15.62 15.82 7,521,104 -0.06(-0.40%)
May 23, 2012 15.85 15.94 15.49 15.89 10,095,211 -0.11(-0.67%)
May 22, 2012 15.91 16.26 15.84 15.99 9,604,636 +0.15(+0.96%)
May 21, 2012 15.80 16.01 15.58 15.84 8,903,803 +0.26(+1.69%)
May 18, 2012 15.99 16.11 15.51 15.58 12,896,373 -0.30(-1.88%)
May 17, 2012 16.42 16.50 15.82 15.88 18,412,138 -0.71(-4.30%)
May 16, 2012 17.18 17.37 16.59 16.59 10,613,223 -0.38(-2.25%)
May 15, 2012 16.94 17.22 16.88 16.98 10,341,839 -0.06(-0.37%)
May 14, 2012 16.92 17.15 16.87 17.04 8,704,235 -0.19(-1.08%)
May 11, 2012 16.92 17.46 16.85 17.22 7,656,352 +0.11(+0.63%)
May 10, 2012 17.22 17.38 17.07 17.12 7,722,273 +0.13(+0.75%)
May 09, 2012 17.04 17.18 16.85 16.99 7,796,915 -0.33(-1.88%)
May 08, 2012 17.19 17.36 17.00 17.32 8,096,006 -0.06(-0.34%)
May 07, 2012 17.20 17.40 17.08 17.38 7,884,861 +0.10(+0.60%)
May 04, 2012 17.50 17.55 17.13 17.27 8,769,745 -0.35(-1.96%)
May 03, 2012 17.87 18.00 17.60 17.62 9,285,521 -0.26(-1.47%)
May 02, 2012 18.04 18.04 17.65 17.88 7,533,909 -0.20(-1.10%)
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.