Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.68 14.79 14.49 14.74 2,600,696 +0.28(+1.94%)
Jun 28, 2012 14.65 14.65 14.14 14.46 2,223,568 -0.29(-1.97%)
Jun 27, 2012 14.82 14.94 14.53 14.75 1,816,665 -0.15(-1.01%)
Jun 26, 2012 14.91 15.04 14.63 14.90 1,501,491 +0.04(+0.27%)
Jun 25, 2012 14.72 15.05 14.61 14.86 1,961,766 -0.04(-0.27%)
Jun 22, 2012 14.87 15.00 14.71 14.90 6,526,769 +0.04(+0.30%)
Jun 21, 2012 14.58 14.89 14.58 14.86 2,408,390 +0.08(+0.51%)
Jun 20, 2012 14.40 14.78 14.38 14.78 2,313,153 +0.35(+2.43%)
Jun 19, 2012 14.57 14.90 14.23 14.43 2,894,478 -0.07(-0.48%)
Jun 18, 2012 14.06 14.60 13.93 14.50 2,836,987 +0.36(+2.55%)
Jun 15, 2012 14.24 14.29 13.92 14.14 2,219,380 -0.06(-0.42%)
Jun 14, 2012 13.82 14.38 13.82 14.20 3,168,732 +0.38(+2.75%)
Jun 13, 2012 13.66 13.95 13.50 13.82 3,214,744 +0.16(+1.17%)
Jun 12, 2012 13.10 13.72 12.96 13.66 2,858,670 +0.56(+4.27%)
Jun 11, 2012 13.19 13.46 13.08 13.10 1,977,609 +0.06(+0.46%)
Jun 08, 2012 12.78 13.08 12.72 13.04 1,730,778 +0.24(+1.87%)
Jun 07, 2012 12.83 13.02 12.50 12.80 2,744,311 +0.06(+0.47%)
Jun 06, 2012 12.20 12.75 12.14 12.74 2,797,030 +0.63(+5.20%)
Jun 05, 2012 11.84 12.21 11.64 12.11 2,485,605 +0.29(+2.45%)
Jun 04, 2012 12.64 12.70 11.63 11.82 5,023,335 -0.84(-6.64%)
Jun 01, 2012 13.16 13.30 12.38 12.66 5,014,729 -0.66(-4.95%)
May 31, 2012 12.61 13.50 12.60 13.32 7,731,558 +0.47(+3.66%)
May 30, 2012 12.80 12.89 12.61 12.85 2,695,515 -0.06(-0.46%)
May 29, 2012 13.09 13.19 12.66 12.91 2,746,551 -0.08(-0.62%)
May 25, 2012 12.92 13.00 12.83 12.99 1,004,178 +0.04(+0.31%)
May 24, 2012 12.79 13.12 12.66 12.95 2,115,588 +0.15(+1.17%)
May 23, 2012 12.67 12.85 12.34 12.80 1,523,410 -0.01(-0.08%)
May 22, 2012 12.48 12.96 12.45 12.81 2,116,167 +0.30(+2.40%)
May 21, 2012 12.21 12.52 11.90 12.51 1,724,345 +0.29(+2.37%)
May 18, 2012 12.45 12.55 12.17 12.22 1,956,075 -0.22(-1.77%)
May 17, 2012 12.25 12.66 12.08 12.44 4,059,285 +0.16(+1.30%)
May 16, 2012 11.78 12.33 11.66 12.28 2,417,904 +0.49(+4.16%)
May 15, 2012 12.01 12.22 11.78 11.79 1,267,364 -0.27(-2.20%)
May 14, 2012 12.30 12.42 12.00 12.05 1,545,380 -0.36(-2.86%)
May 11, 2012 12.04 12.57 12.00 12.41 1,841,637 +0.20(+1.64%)
May 10, 2012 11.94 12.45 11.94 12.21 2,218,099 +0.37(+3.13%)
May 09, 2012 11.59 12.03 11.55 11.84 1,525,313 +0.06(+0.51%)
May 08, 2012 11.93 11.95 11.60 11.78 1,678,255 -0.24(-2.00%)
May 07, 2012 11.36 12.08 11.26 12.02 2,446,875 +0.55(+4.80%)
May 04, 2012 11.83 11.83 11.35 11.47 1,999,313 -0.43(-3.61%)
May 03, 2012 12.07 12.14 11.75 11.90 1,839,646 -0.21(-1.73%)
May 02, 2012 12.25 12.33 12.06 12.11 1,328,309 -0.26(-2.10%)
May 01, 2012 12.19 12.45 12.18 12.37 1,430,716 +0.14(+1.14%)
Apr 30, 2012 12.41 12.51 12.20 12.23 1,142,577 -0.21(-1.69%)
Apr 27, 2012 12.40 12.56 12.23 12.44 2,716,336 +0.03(+0.24%)
Apr 26, 2012 12.15 12.52 11.99 12.41 3,049,151 +0.27(+2.22%)
Apr 25, 2012 11.63 12.15 11.54 12.14 2,687,675 +0.62(+5.38%)
Apr 24, 2012 11.82 11.93 11.46 11.52 2,492,515 -0.38(-3.19%)
Apr 23, 2012 11.82 11.93 11.72 11.90 2,039,019 -0.04(-0.34%)
Apr 20, 2012 12.16 12.18 11.90 11.94 2,178,441 -0.10(-0.83%)
Apr 19, 2012 12.09 12.24 11.92 12.04 2,554,637 -0.16(-1.31%)
Apr 18, 2012 12.08 12.26 11.93 12.20 2,603,545 +0.06(+0.49%)
Apr 17, 2012 12.20 12.26 11.84 12.14 3,494,349 +0.02(+0.17%)
Apr 16, 2012 12.67 12.68 12.09 12.12 3,467,105 -0.46(-3.66%)
Apr 13, 2012 12.21 12.59 12.19 12.58 3,515,332 +0.37(+3.03%)
Apr 12, 2012 12.75 12.89 12.18 12.21 4,589,507 -0.57(-4.46%)
Apr 11, 2012 12.58 12.88 12.33 12.78 4,338,924 +0.16(+1.27%)
Apr 10, 2012 13.00 13.05 12.50 12.62 5,301,736 -0.06(-0.47%)
Apr 09, 2012 12.91 13.06 12.60 12.68 4,634,365 -0.54(-4.08%)
Apr 05, 2012 13.00 13.26 12.90 13.22 3,730,622 +0.15(+1.18%)
Apr 04, 2012 13.34 13.40 12.99 13.07 4,337,670 -0.44(-3.29%)
Apr 03, 2012 13.21 13.67 12.92 13.51 6,004,518 +0.21(+1.58%)
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.