Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 13.67 13.76 13.55 13.76 6,489,111 +0.48(+3.62%)
Jun 28, 2012 12.98 13.27 12.95 13.27 5,442,888 +0.12(+0.88%)
Jun 27, 2012 13.12 13.20 12.99 13.16 5,616,818 +0.08(+0.60%)
Jun 26, 2012 12.92 13.15 12.78 13.08 6,658,389 +0.19(+1.46%)
Jun 25, 2012 13.00 13.00 12.80 12.89 4,870,471 -0.33(-2.49%)
Jun 22, 2012 13.24 13.30 13.08 13.22 8,658,596 +0.12(+0.93%)
Jun 21, 2012 13.60 13.75 13.08 13.10 8,134,861 -0.41(-3.06%)
Jun 20, 2012 13.58 13.68 13.41 13.51 7,644,750 -0.10(-0.72%)
Jun 19, 2012 13.39 13.72 13.31 13.61 8,204,213 +0.35(+2.62%)
Jun 18, 2012 13.30 13.32 13.20 13.26 8,447,701 -0.15(-1.09%)
Jun 15, 2012 13.42 13.49 13.31 13.41 11,856,717 +0.07(+0.55%)
Jun 14, 2012 13.23 13.42 13.17 13.34 11,079,721 +0.15(+1.15%)
Jun 13, 2012 13.30 13.43 13.12 13.18 6,497,367 -0.19(-1.41%)
Jun 12, 2012 13.41 13.50 13.08 13.37 17,324,522 -0.23(-1.70%)
Jun 11, 2012 14.06 14.07 13.58 13.60 4,817,979 -0.29(-2.06%)
Jun 08, 2012 13.59 13.90 13.40 13.89 9,244,368 +0.21(+1.51%)
Jun 07, 2012 13.90 14.01 13.63 13.68 9,192,036 +0.01(+0.09%)
Jun 06, 2012 13.27 13.67 13.20 13.67 8,125,307 +0.56(+4.27%)
Jun 05, 2012 12.61 13.13 12.59 13.11 6,816,904 +0.46(+3.61%)
Jun 04, 2012 12.70 12.78 12.53 12.65 5,927,685 -0.04(-0.29%)
Jun 01, 2012 12.82 12.98 12.69 12.69 10,897,980 -0.55(-4.14%)
May 31, 2012 13.12 13.34 12.98 13.24 7,425,438 +0.12(+0.93%)
May 30, 2012 13.17 13.22 13.06 13.12 6,170,477 -0.25(-1.87%)
May 29, 2012 13.28 13.41 13.21 13.37 8,609,063 +0.26(+1.95%)
May 25, 2012 13.18 13.33 13.09 13.11 6,441,719 -0.04(-0.28%)
May 24, 2012 13.26 13.36 13.01 13.15 7,888,719 -0.02(-0.14%)
May 23, 2012 12.87 13.17 12.62 13.16 11,482,142 +0.16(+1.26%)
May 22, 2012 13.16 13.28 12.87 13.00 12,909,623 -0.07(-0.56%)
May 21, 2012 12.88 13.09 12.81 13.07 8,410,487 +0.21(+1.66%)
May 18, 2012 13.20 13.26 12.82 12.86 8,409,940 -0.29(-2.22%)
May 17, 2012 13.43 13.43 13.12 13.15 9,219,909 -0.27(-2.04%)
May 16, 2012 13.74 13.74 13.43 13.43 8,069,038 -0.16(-1.15%)
May 15, 2012 13.64 13.72 13.53 13.58 5,463,326 -0.04(-0.31%)
May 14, 2012 13.78 13.88 13.61 13.63 8,408,965 -0.42(-2.97%)
May 11, 2012 13.55 14.11 13.49 14.04 12,848,265 +0.31(+2.24%)
May 10, 2012 14.14 14.17 13.67 13.73 15,690,718 -0.30(-2.11%)
May 09, 2012 13.90 14.18 13.89 14.03 8,033,218 -0.11(-0.81%)
May 08, 2012 14.10 14.24 13.91 14.14 11,862,527 -0.13(-0.89%)
May 07, 2012 14.26 14.42 14.22 14.27 7,916,360 -0.04(-0.30%)
May 04, 2012 14.60 14.65 14.30 14.31 10,461,638 -0.39(-2.63%)
May 03, 2012 14.94 15.07 14.66 14.70 9,163,446 -0.25(-1.66%)
May 02, 2012 15.06 15.07 14.89 14.95 6,428,590 -0.26(-1.71%)
May 01, 2012 14.99 15.38 14.89 15.21 8,016,152 +0.21(+1.37%)
Apr 30, 2012 15.10 15.12 14.90 15.00 6,167,176 -0.16(-1.04%)
Apr 27, 2012 15.20 15.24 14.97 15.16 6,357,799 +0.02(+0.16%)
Apr 26, 2012 14.76 15.21 14.59 15.14 8,898,959 +0.37(+2.49%)
Apr 25, 2012 14.67 14.80 14.57 14.77 5,987,052 +0.25(+1.75%)
Apr 24, 2012 14.39 14.60 14.31 14.51 5,891,079 +0.19(+1.31%)
Apr 23, 2012 14.29 14.36 14.22 14.33 7,820,591 -0.28(-1.90%)
Apr 20, 2012 14.76 14.82 14.59 14.60 5,784,781 -0.07(-0.45%)
Apr 19, 2012 14.84 14.88 14.59 14.67 6,554,843 -0.13(-0.86%)
Apr 18, 2012 15.04 15.04 14.78 14.80 8,901,342 -0.34(-2.27%)
Apr 17, 2012 15.07 15.29 14.95 15.14 6,963,237 +0.24(+1.58%)
Apr 16, 2012 15.09 15.18 14.78 14.91 4,598,774 -0.02(-0.12%)
Apr 13, 2012 15.29 15.32 14.92 14.92 5,235,090 -0.40(-2.60%)
Apr 12, 2012 15.03 15.36 15.02 15.32 7,071,794 +0.34(+2.26%)
Apr 11, 2012 15.06 15.12 14.91 14.98 11,326,464 +0.22(+1.47%)
Apr 10, 2012 15.19 15.26 14.75 14.77 11,894,449 -0.45(-2.94%)
Apr 09, 2012 15.43 15.43 15.15 15.21 8,162,248 -0.50(-3.19%)
Apr 05, 2012 15.61 15.78 15.48 15.72 6,302,383 +0.02(+0.15%)
Apr 04, 2012 15.86 16.06 15.66 15.69 6,127,207 -0.37(-2.29%)
Apr 03, 2012 16.08 16.16 15.92 16.06 5,129,249 -0.11(-0.67%)
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.