Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.33 14.71 14.30 14.71 5,234,066 +0.61(+4.35%)
Jun 28, 2012 13.94 14.11 13.72 14.10 5,653,888 +0.09(+0.68%)
Jun 27, 2012 14.07 14.18 13.91 14.00 3,936,496 -0.07(-0.49%)
Jun 26, 2012 14.16 14.25 13.93 14.07 4,610,862 -0.04(-0.28%)
Jun 25, 2012 14.09 14.15 13.97 14.11 4,225,118 -0.09(-0.64%)
Jun 22, 2012 14.29 14.30 14.08 14.20 5,270,319 +0.00(+0.03%)
Jun 21, 2012 14.80 14.87 14.18 14.20 5,315,979 -0.53(-3.62%)
Jun 20, 2012 14.80 14.86 14.57 14.73 3,802,799 -0.03(-0.22%)
Jun 19, 2012 14.59 14.87 14.59 14.76 4,718,275 +0.28(+1.94%)
Jun 18, 2012 14.31 14.50 14.23 14.48 5,383,350 +0.03(+0.23%)
Jun 15, 2012 14.35 14.46 14.29 14.45 5,678,714 +0.21(+1.46%)
Jun 14, 2012 14.22 14.35 14.08 14.24 5,564,513 +0.08(+0.54%)
Jun 13, 2012 14.28 14.38 14.09 14.17 6,581,131 -0.19(-1.35%)
Jun 12, 2012 14.20 14.39 14.12 14.36 6,882,630 +0.13(+0.95%)
Jun 11, 2012 14.87 14.91 14.20 14.22 7,441,329 -0.47(-3.20%)
Jun 08, 2012 14.44 14.74 14.36 14.69 6,310,040 +0.26(+1.79%)
Jun 07, 2012 14.55 14.69 14.36 14.44 8,098,166 +0.02(+0.14%)
Jun 06, 2012 14.31 14.42 14.07 14.42 12,686,431 +0.13(+0.91%)
Jun 05, 2012 15.31 15.31 14.16 14.29 28,586,310 -1.54(-9.75%)
Jun 04, 2012 15.79 15.93 15.58 15.83 6,076,971 +0.07(+0.46%)
Jun 01, 2012 15.85 15.98 15.72 15.76 7,170,104 -0.38(-2.37%)
May 31, 2012 16.20 16.24 15.92 16.14 6,787,936 -0.09(-0.56%)
May 30, 2012 16.37 16.40 16.08 16.23 4,813,580 -0.35(-2.09%)
May 29, 2012 16.43 16.68 16.34 16.58 4,911,566 +0.38(+2.32%)
May 25, 2012 16.27 16.31 16.12 16.20 3,760,974 +0.01(+0.09%)
May 24, 2012 16.18 16.23 15.96 16.19 5,415,439 +0.05(+0.32%)
May 23, 2012 15.91 16.17 15.72 16.14 6,468,763 +0.07(+0.41%)
May 22, 2012 15.87 16.23 15.74 16.07 6,804,532 +0.32(+2.06%)
May 21, 2012 15.33 15.78 15.29 15.75 9,997,606 +0.47(+3.08%)
May 18, 2012 15.56 15.63 15.22 15.27 6,885,922 -0.17(-1.11%)
May 17, 2012 16.04 16.06 15.43 15.45 11,376,236 -0.57(-3.58%)
May 16, 2012 15.94 16.12 15.86 16.02 7,549,547 +0.19(+1.20%)
May 15, 2012 15.79 16.12 15.78 15.83 8,082,787 -0.02(-0.11%)
May 14, 2012 15.79 15.97 15.67 15.85 7,948,854 -0.14(-0.89%)
May 11, 2012 15.98 16.22 15.80 15.99 6,467,829 -0.12(-0.73%)
May 10, 2012 15.85 16.17 15.85 16.11 11,500,919 +0.36(+2.32%)
May 09, 2012 15.83 15.88 15.67 15.74 9,709,658 -0.26(-1.60%)
May 08, 2012 15.85 16.08 15.56 16.00 12,248,069 +0.00(+0.02%)
May 07, 2012 16.05 16.18 15.95 15.99 9,191,905 -0.17(-1.04%)
May 04, 2012 16.53 16.65 16.10 16.16 10,199,899 -0.55(-3.28%)
May 03, 2012 17.39 17.48 16.71 16.71 7,359,229 -0.62(-3.56%)
May 02, 2012 17.00 17.35 16.93 17.33 6,957,834 +0.17(+1.00%)
May 01, 2012 17.04 17.35 16.92 17.15 10,001,741 +0.07(+0.41%)
Apr 30, 2012 17.30 17.39 17.05 17.08 4,322,687 -0.26(-1.47%)
Apr 27, 2012 17.24 17.50 17.19 17.34 3,874,881 +0.17(+1.02%)
Apr 26, 2012 17.13 17.23 16.95 17.17 4,940,137 +0.01(+0.08%)
Apr 25, 2012 16.94 17.18 16.86 17.15 8,434,288 +0.32(+1.90%)
Apr 24, 2012 16.84 16.94 16.58 16.83 10,770,961 -0.03(-0.17%)
Apr 23, 2012 17.37 17.37 16.81 16.86 8,441,244 -0.67(-3.82%)
Apr 20, 2012 17.41 17.61 17.30 17.53 6,250,905 +0.26(+1.49%)
Apr 19, 2012 17.59 17.63 17.19 17.27 6,456,972 -0.36(-2.04%)
Apr 18, 2012 17.65 17.74 17.54 17.63 5,086,215 -0.19(-1.06%)
Apr 17, 2012 17.67 17.88 17.50 17.82 8,317,659 +0.28(+1.57%)
Apr 16, 2012 17.78 17.86 17.52 17.54 7,403,661 -0.20(-1.11%)
Apr 13, 2012 17.69 17.99 17.46 17.74 8,006,616 -0.03(-0.16%)
Apr 12, 2012 17.63 17.99 17.35 17.77 16,880,388 -0.28(-1.53%)
Apr 11, 2012 18.02 18.21 17.89 18.05 12,011,179 +0.27(+1.49%)
Apr 10, 2012 18.73 18.73 17.75 17.78 17,283,856 -0.97(-5.20%)
Apr 09, 2012 19.10 19.12 18.73 18.75 7,712,639 -0.51(-2.63%)
Apr 05, 2012 19.19 19.42 19.17 19.26 4,885,695 +0.01(+0.07%)
Apr 04, 2012 19.35 19.39 19.14 19.25 8,556,700 -0.16(-0.81%)
Apr 03, 2012 19.54 19.73 19.23 19.41 11,524,104 -0.47(-2.34%)
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.