Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.65 15.87 15.15 15.84 250,614 +0.37(+2.39%)
Jun 28, 2012 15.25 15.47 14.79 15.47 276,175 +0.04(+0.26%)
Jun 27, 2012 15.18 15.53 15.14 15.43 209,084 +0.17(+1.11%)
Jun 26, 2012 15.12 15.31 14.83 15.26 173,359 +0.16(+1.06%)
Jun 25, 2012 14.75 15.35 14.42 15.10 326,761 +0.04(+0.27%)
Jun 22, 2012 14.66 15.06 14.45 15.06 4,058,318 +0.42(+2.87%)
Jun 21, 2012 14.53 14.66 14.25 14.64 319,270 +0.08(+0.55%)
Jun 20, 2012 14.92 14.99 14.36 14.56 188,838 -0.45(-3.00%)
Jun 19, 2012 14.81 15.02 14.70 15.01 485,616 +0.21(+1.42%)
Jun 18, 2012 14.35 14.98 14.16 14.80 532,125 +0.24(+1.65%)
Jun 15, 2012 14.46 14.70 14.35 14.56 264,164 +0.03(+0.21%)
Jun 14, 2012 14.62 14.96 14.30 14.53 372,758 -0.12(-0.82%)
Jun 13, 2012 14.05 14.75 13.91 14.65 430,544 +0.62(+4.42%)
Jun 12, 2012 13.99 14.09 13.73 14.03 264,372 +0.11(+0.79%)
Jun 11, 2012 14.00 14.26 13.49 13.92 383,610 -0.04(-0.29%)
Jun 08, 2012 13.64 14.00 13.17 13.96 190,256 +0.27(+1.97%)
Jun 07, 2012 14.20 14.20 13.61 13.69 357,927 -0.31(-2.21%)
Jun 06, 2012 13.46 14.00 13.21 14.00 273,473 +0.57(+4.24%)
Jun 05, 2012 13.07 13.45 12.84 13.43 293,725 +0.45(+3.47%)
Jun 04, 2012 12.59 13.01 12.34 12.98 340,400 +0.44(+3.51%)
Jun 01, 2012 12.44 12.55 12.02 12.54 445,918 -0.23(-1.80%)
May 31, 2012 12.08 12.77 12.08 12.77 1,587,725 +0.51(+4.16%)
May 30, 2012 12.46 12.50 11.77 12.26 952,513 +0.15(+1.24%)
May 29, 2012 12.40 12.46 11.78 12.11 567,913 -0.29(-2.34%)
May 25, 2012 12.32 12.86 12.06 12.40 311,593 +0.00(+0.00%)
May 24, 2012 12.15 12.57 11.81 12.40 457,492 +0.15(+1.22%)
May 23, 2012 12.50 12.60 12.00 12.25 818,344 -0.45(-3.54%)
May 22, 2012 13.00 13.00 12.25 12.70 950,691 -0.19(-1.47%)
May 21, 2012 13.15 13.15 12.75 12.89 1,099,357 -0.18(-1.38%)
May 18, 2012 13.59 13.59 13.00 13.07 492,646 -0.28(-2.10%)
May 17, 2012 13.17 13.55 12.92 13.35 932,569 -0.18(-1.33%)
May 16, 2012 13.30 13.75 13.06 13.53 3,281,603 +0.39(+2.97%)
May 15, 2012 13.70 13.70 12.91 13.14 613,855 -0.87(-6.21%)
May 14, 2012 14.36 14.67 13.90 14.01 140,497 -0.40(-2.78%)
May 11, 2012 14.58 14.75 13.89 14.41 324,353 -0.17(-1.17%)
May 10, 2012 14.95 14.95 14.24 14.58 93,895 +0.02(+0.14%)
May 09, 2012 17.00 17.00 13.61 14.56 326,233 +0.34(+2.39%)
May 08, 2012 13.91 14.56 13.64 14.22 209,285 +0.22(+1.57%)
May 07, 2012 14.03 14.22 13.75 14.00 92,537 -0.07(-0.50%)
May 04, 2012 13.94 14.50 13.88 14.07 119,174 -0.04(-0.28%)
May 03, 2012 15.39 15.44 13.71 14.11 387,089 -0.16(-1.12%)
May 02, 2012 13.43 14.42 12.88 14.27 458,641 +0.73(+5.39%)
May 01, 2012 13.92 13.99 13.09 13.54 362,247 -0.41(-2.94%)
Apr 30, 2012 14.10 14.45 13.60 13.95 236,088 -0.11(-0.78%)
Apr 27, 2012 14.25 15.50 13.95 14.06 530,347 +0.18(+1.30%)
Apr 26, 2012 13.89 14.22 13.26 13.88 392,663 -0.08(-0.57%)
Apr 25, 2012 14.34 14.41 13.57 13.96 222,249 -0.30(-2.10%)
Apr 24, 2012 14.65 14.65 13.75 14.26 296,922 -0.37(-2.53%)
Apr 23, 2012 14.50 14.67 14.25 14.63 222,377 +0.02(+0.14%)
Apr 20, 2012 15.14 15.14 14.50 14.61 165,236 -0.06(-0.41%)
Apr 19, 2012 15.26 15.60 14.64 14.67 156,412 -0.59(-3.87%)
Apr 18, 2012 15.36 15.49 14.91 15.26 48,550 -0.16(-1.04%)
Apr 17, 2012 15.03 15.81 15.03 15.42 152,757 +0.43(+2.87%)
Apr 16, 2012 14.66 15.47 14.66 14.99 232,201 +0.35(+2.39%)
Apr 13, 2012 15.03 15.59 14.62 14.64 101,113 -0.48(-3.17%)
Apr 12, 2012 14.56 15.34 14.56 15.12 55,828 +0.54(+3.70%)
Apr 11, 2012 14.60 15.22 14.50 14.58 68,051 +0.06(+0.41%)
Apr 10, 2012 15.05 15.47 14.50 14.52 118,578 -0.43(-2.88%)
Apr 09, 2012 16.00 16.23 14.88 14.95 178,104 -1.07(-6.68%)
Apr 05, 2012 16.84 17.66 16.00 16.02 72,099 -0.84(-4.98%)
Apr 04, 2012 17.25 17.62 16.65 16.86 127,359 -0.63(-3.60%)
Apr 03, 2012 18.30 18.42 17.37 17.49 89,641 -0.86(-4.69%)
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.