Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.11 15.16 14.83 14.97 48,731,276 -0.15(-1.01%)
May 30, 2012 15.72 15.72 14.82 15.12 61,677,028 -0.73(-4.58%)
May 29, 2012 15.50 15.91 15.40 15.85 43,191,660 +0.44(+2.83%)
May 25, 2012 15.20 15.49 15.14 15.41 33,000,494 +0.26(+1.71%)
May 24, 2012 15.45 15.53 14.99 15.15 44,766,732 -0.00(-0.03%)
May 23, 2012 14.93 15.17 14.81 15.16 26,148,454 +0.18(+1.17%)
May 22, 2012 15.10 15.28 14.89 14.98 23,776,048 -0.11(-0.73%)
May 21, 2012 14.71 15.22 14.67 15.09 27,302,742 +0.44(+3.00%)
May 18, 2012 14.94 15.06 14.60 14.65 42,281,716 -0.26(-1.72%)
May 17, 2012 15.19 15.36 14.91 14.91 27,756,168 -0.32(-2.08%)
May 16, 2012 15.38 15.55 15.18 15.23 29,996,778 -0.07(-0.47%)
May 15, 2012 15.38 15.50 15.22 15.30 25,347,758 -0.08(-0.50%)
May 14, 2012 15.44 15.53 15.24 15.38 29,507,156 -0.19(-1.20%)
May 11, 2012 15.67 15.78 15.54 15.56 31,808,228 -0.18(-1.14%)
May 10, 2012 15.62 15.82 15.57 15.74 46,392,340 +0.25(+1.60%)
May 09, 2012 15.21 15.60 15.15 15.49 42,869,120 +0.14(+0.92%)
May 08, 2012 15.24 15.39 15.00 15.35 28,973,100 +0.05(+0.30%)
May 07, 2012 14.98 15.42 14.90 15.31 30,587,590 +0.24(+1.60%)
May 04, 2012 15.26 15.28 15.02 15.07 27,430,730 -0.36(-2.33%)
May 03, 2012 15.67 15.71 15.28 15.43 26,344,596 -0.30(-1.90%)
May 02, 2012 15.49 15.76 15.41 15.72 22,772,772 +0.16(+1.01%)
May 01, 2012 15.54 15.82 15.54 15.57 31,785,894 -0.10(-0.66%)
Apr 30, 2012 15.80 16.03 15.61 15.67 47,798,300 -0.08(-0.51%)
Apr 27, 2012 15.87 15.88 15.54 15.75 28,026,630 +0.07(+0.44%)
Apr 26, 2012 15.36 15.76 15.28 15.68 49,005,476 +0.45(+2.99%)
Apr 25, 2012 15.13 15.45 14.97 15.23 27,499,162 +0.21(+1.43%)
Apr 24, 2012 15.10 15.28 14.93 15.01 30,200,468 -0.13(-0.88%)
Apr 23, 2012 15.05 15.24 15.01 15.15 41,726,168 -0.24(-1.59%)
Apr 20, 2012 15.51 15.62 15.38 15.39 42,963,104 -0.13(-0.81%)
Apr 19, 2012 14.95 15.98 14.91 15.52 158,624,656 +1.81(+13.24%)
Apr 18, 2012 13.81 13.86 13.56 13.70 31,205,802 -0.08(-0.58%)
Apr 17, 2012 13.65 13.87 13.65 13.78 22,377,190 +0.22(+1.63%)
Apr 16, 2012 13.85 13.89 13.53 13.56 24,206,528 -0.24(-1.72%)
Apr 13, 2012 13.87 13.94 13.75 13.80 18,917,906 -0.13(-0.93%)
Apr 12, 2012 13.71 14.03 13.70 13.93 18,159,512 +0.27(+1.96%)
Apr 11, 2012 13.69 13.82 13.62 13.66 20,299,624 +0.11(+0.82%)
Apr 10, 2012 13.81 14.00 13.49 13.55 30,716,516 -0.32(-2.29%)
Apr 09, 2012 13.57 13.94 13.54 13.87 28,061,382 +0.26(+1.91%)
Apr 05, 2012 13.58 13.71 13.50 13.61 21,576,344 -0.04(-0.31%)
Apr 04, 2012 13.86 13.87 13.56 13.65 31,719,148 -0.34(-2.46%)
Apr 03, 2012 13.91 14.08 13.87 13.99 30,789,396 +0.02(+0.11%)
Apr 02, 2012 14.01 14.05 13.85 13.98 30,621,136 -0.12(-0.84%)
Mar 30, 2012 14.25 14.29 14.01 14.10 25,192,196 -0.03(-0.24%)
Mar 29, 2012 14.17 14.18 14.02 14.13 33,024,684 -0.10(-0.68%)
Mar 28, 2012 14.43 14.47 14.12 14.23 24,515,512 -0.24(-1.65%)
Mar 27, 2012 14.55 14.59 14.42 14.47 22,997,314 -0.08(-0.55%)
Mar 26, 2012 14.33 14.55 14.27 14.55 19,517,130 +0.38(+2.67%)
Mar 23, 2012 14.42 14.43 14.11 14.17 23,817,702 -0.20(-1.41%)
Mar 22, 2012 14.19 14.42 14.13 14.37 18,714,656 +0.08(+0.53%)
Mar 21, 2012 14.29 14.40 14.18 14.29 23,640,782 +0.01(+0.08%)
Mar 20, 2012 14.33 14.34 14.18 14.28 16,051,647 -0.15(-1.06%)
Mar 19, 2012 14.23 14.51 14.17 14.44 29,063,218 +0.04(+0.27%)
Mar 16, 2012 14.07 14.48 14.07 14.40 48,153,020 +0.33(+2.34%)
Mar 15, 2012 14.20 14.29 14.03 14.07 33,326,256 -0.30(-2.10%)
Mar 14, 2012 14.25 14.41 14.16 14.37 32,693,408 +0.11(+0.78%)
Mar 13, 2012 13.86 14.26 13.69 14.26 38,316,904 +0.44(+3.18%)
Mar 12, 2012 13.89 13.91 13.65 13.82 12,713,399 -0.03(-0.19%)
Mar 09, 2012 13.69 13.91 13.67 13.85 21,608,250 +0.18(+1.31%)
Mar 08, 2012 13.70 13.75 13.58 13.67 18,227,114 +0.07(+0.53%)
Mar 07, 2012 13.46 13.75 13.46 13.60 25,691,696 +0.19(+1.38%)
Mar 06, 2012 13.50 13.60 13.31 13.41 26,676,152 -0.23(-1.72%)
Mar 05, 2012 13.59 13.73 13.54 13.65 31,143,404 -0.20(-1.46%)
Mar 02, 2012 13.88 13.89 13.68 13.85 31,350,808 -0.05(-0.33%)
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.