Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.75 12.78 11.99 12.19 6,304,625 -1.07(-8.10%)
May 30, 2012 13.45 13.50 13.15 13.26 1,005,700 -0.32(-2.38%)
May 29, 2012 13.56 13.69 13.38 13.59 1,027,385 +0.14(+1.04%)
May 25, 2012 13.42 13.51 13.35 13.45 610,712 +0.02(+0.19%)
May 24, 2012 13.46 13.55 13.31 13.42 880,034 -0.04(-0.30%)
May 23, 2012 13.08 13.48 13.06 13.46 1,438,077 +0.33(+2.49%)
May 22, 2012 13.17 13.29 13.05 13.14 1,237,167 -0.00(-0.02%)
May 21, 2012 13.02 13.22 12.85 13.14 1,741,780 +0.19(+1.47%)
May 18, 2012 13.44 13.55 12.88 12.95 2,562,396 -0.40(-2.99%)
May 17, 2012 14.02 14.09 13.19 13.35 4,921,776 +0.38(+2.91%)
May 16, 2012 13.17 13.27 12.78 12.97 3,356,658 -0.16(-1.19%)
May 15, 2012 12.96 13.33 12.96 13.13 1,022,659 +0.16(+1.20%)
May 14, 2012 13.08 13.30 12.97 12.97 1,202,654 -0.17(-1.26%)
May 11, 2012 13.14 13.31 13.05 13.14 1,969,304 -0.21(-1.61%)
May 10, 2012 13.33 13.51 13.10 13.35 1,259,305 +0.05(+0.40%)
May 09, 2012 12.98 13.37 12.91 13.30 1,285,116 +0.18(+1.38%)
May 08, 2012 13.27 13.33 12.93 13.12 1,846,711 -0.18(-1.36%)
May 07, 2012 13.42 13.55 13.18 13.30 1,677,972 -0.18(-1.34%)
May 04, 2012 13.64 13.78 13.39 13.48 1,713,843 -0.17(-1.28%)
May 03, 2012 14.43 14.53 13.48 13.65 4,028,657 -1.10(-7.45%)
May 02, 2012 14.40 14.79 14.33 14.75 2,486,249 +0.36(+2.47%)
May 01, 2012 14.30 14.72 14.27 14.40 1,228,517 +0.02(+0.11%)
Apr 30, 2012 14.50 14.54 14.22 14.38 951,403 -0.17(-1.13%)
Apr 27, 2012 14.52 14.62 14.30 14.55 920,994 +0.07(+0.52%)
Apr 26, 2012 14.25 14.55 14.16 14.47 1,525,207 +0.25(+1.75%)
Apr 25, 2012 14.06 14.28 14.00 14.22 1,305,090 +0.28(+1.99%)
Apr 24, 2012 14.02 14.09 13.72 13.95 1,335,490 -0.09(-0.67%)
Apr 23, 2012 13.93 14.10 13.87 14.04 1,504,171 -0.10(-0.73%)
Apr 20, 2012 14.28 14.37 14.11 14.14 1,245,348 +0.00(+0.02%)
Apr 19, 2012 14.18 14.23 13.97 14.14 1,474,619 -0.06(-0.44%)
Apr 18, 2012 14.04 14.34 14.04 14.20 1,505,641 +0.09(+0.62%)
Apr 17, 2012 14.19 14.27 14.07 14.12 2,220,864 -0.01(-0.04%)
Apr 16, 2012 13.88 14.30 13.88 14.12 1,376,045 +0.28(+2.05%)
Apr 13, 2012 14.02 14.12 13.83 13.84 1,207,753 -0.25(-1.75%)
Apr 12, 2012 13.96 14.21 13.90 14.08 1,348,474 +0.18(+1.28%)
Apr 11, 2012 13.98 14.11 13.84 13.91 1,608,979 +0.11(+0.80%)
Apr 10, 2012 14.33 14.33 13.76 13.80 2,273,173 -0.51(-3.60%)
Apr 09, 2012 14.14 14.31 13.82 14.31 2,018,450 +0.12(+0.87%)
Apr 05, 2012 14.58 14.65 14.12 14.19 4,574,346 -1.02(-6.73%)
Apr 04, 2012 15.18 15.28 14.95 15.21 1,480,846 -0.06(-0.41%)
Apr 03, 2012 15.07 15.45 15.04 15.27 1,498,013 +0.22(+1.44%)
Apr 02, 2012 14.87 15.17 14.81 15.05 1,432,279 +0.20(+1.36%)
Mar 30, 2012 15.18 15.18 14.83 14.85 1,487,029 -0.20(-1.32%)
Mar 29, 2012 14.92 15.13 14.91 15.05 1,446,475 +0.02(+0.12%)
Mar 28, 2012 15.09 15.10 14.69 15.03 1,065,935 -0.02(-0.10%)
Mar 27, 2012 15.27 15.27 14.97 15.05 1,006,629 -0.19(-1.22%)
Mar 26, 2012 15.21 15.42 15.12 15.23 1,724,831 +0.13(+0.88%)
Mar 23, 2012 15.06 15.15 14.78 15.10 712,142 +0.00(+0.00%)
Mar 22, 2012 14.98 15.16 14.90 15.10 816,417 +0.03(+0.21%)
Mar 21, 2012 15.08 15.15 14.98 15.07 983,616 +0.05(+0.31%)
Mar 20, 2012 14.91 15.08 14.88 15.02 816,497 +0.06(+0.37%)
Mar 19, 2012 15.04 15.09 14.75 14.97 1,277,799 -0.05(-0.35%)
Mar 16, 2012 15.17 15.19 14.97 15.02 1,249,429 -0.13(-0.84%)
Mar 15, 2012 15.14 15.18 14.88 15.15 1,336,983 -0.03(-0.22%)
Mar 14, 2012 15.32 15.43 15.12 15.18 1,698,480 -0.15(-0.95%)
Mar 13, 2012 15.36 15.50 15.13 15.33 1,659,523 +0.10(+0.63%)
Mar 12, 2012 15.37 15.40 15.12 15.23 1,043,796 -0.14(-0.89%)
Mar 09, 2012 14.99 15.44 14.88 15.37 2,404,298 +0.32(+2.10%)
Mar 08, 2012 14.78 15.18 14.78 15.05 2,196,614 +0.20(+1.38%)
Mar 07, 2012 14.57 14.85 14.46 14.85 1,692,827 +0.29(+1.96%)
Mar 06, 2012 14.52 14.65 14.42 14.56 1,019,702 -0.11(-0.78%)
Mar 05, 2012 14.69 14.80 14.63 14.68 1,411,127 -0.06(-0.38%)
Mar 02, 2012 14.90 14.96 14.59 14.73 1,220,592 -0.15(-1.04%)
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.