Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.50 12.55 12.25 12.48 5,153,940 -0.26(-2.04%)
May 30, 2012 12.86 12.87 12.63 12.75 3,371,848 -0.27(-2.06%)
May 29, 2012 13.01 13.08 12.90 13.01 2,671,886 +0.24(+1.85%)
May 25, 2012 12.75 12.88 12.75 12.78 4,241,382 -0.17(-1.34%)
May 24, 2012 12.83 12.95 12.78 12.95 10,115,431 +0.02(+0.18%)
May 23, 2012 12.87 12.93 12.66 12.93 2,747,183 -0.05(-0.37%)
May 22, 2012 13.14 13.22 12.90 12.97 5,349,472 -0.03(-0.24%)
May 21, 2012 12.84 13.01 12.76 13.01 2,850,218 +0.38(+3.00%)
May 18, 2012 12.75 12.76 12.57 12.63 3,806,302 -0.06(-0.50%)
May 17, 2012 12.87 12.91 12.65 12.69 3,968,466 -0.14(-1.11%)
May 16, 2012 13.16 13.23 12.83 12.83 5,763,215 -0.16(-1.22%)
May 15, 2012 12.98 13.08 12.88 12.99 7,063,685 -0.02(-0.12%)
May 14, 2012 13.10 13.12 12.99 13.01 3,886,594 -0.29(-2.20%)
May 11, 2012 13.23 13.46 13.20 13.30 4,921,190 -0.24(-1.75%)
May 10, 2012 13.66 13.71 13.49 13.53 4,649,715 -0.05(-0.35%)
May 09, 2012 13.45 13.68 13.42 13.58 4,049,890 -0.28(-2.05%)
May 08, 2012 13.76 13.90 13.66 13.87 3,211,673 -0.13(-0.96%)
May 07, 2012 14.06 14.09 13.96 14.00 3,956,786 +0.04(+0.28%)
May 04, 2012 14.13 14.18 13.93 13.96 2,985,835 -0.18(-1.28%)
May 03, 2012 14.30 14.33 14.07 14.14 3,056,764 -0.28(-1.97%)
May 02, 2012 14.29 14.43 14.16 14.43 4,885,336 +0.01(+0.05%)
May 01, 2012 14.34 14.51 14.33 14.42 3,827,995 -0.48(-3.23%)
Apr 30, 2012 14.96 14.96 14.83 14.90 4,448,267 +0.05(+0.32%)
Apr 27, 2012 14.97 14.99 14.85 14.85 7,363,104 -0.21(-1.42%)
Apr 26, 2012 14.83 15.15 14.81 15.07 6,993,588 -0.21(-1.40%)
Apr 25, 2012 15.41 15.45 15.20 15.28 6,680,667 -0.69(-4.30%)
Apr 24, 2012 15.74 15.98 15.71 15.97 4,139,088 +0.28(+1.81%)
Apr 23, 2012 15.66 15.71 15.45 15.68 5,337,464 -0.49(-3.03%)
Apr 20, 2012 16.12 16.31 16.05 16.17 3,362,409 +0.31(+1.94%)
Apr 19, 2012 15.94 16.06 15.71 15.86 3,347,984 -0.01(-0.05%)
Apr 18, 2012 15.82 16.01 15.82 15.87 2,877,043 -0.13(-0.84%)
Apr 17, 2012 15.93 16.07 15.79 16.01 6,545,405 +0.48(+3.10%)
Apr 16, 2012 15.54 15.59 15.37 15.52 3,129,427 +0.24(+1.60%)
Apr 13, 2012 15.52 15.52 15.28 15.28 2,338,644 -0.46(-2.91%)
Apr 12, 2012 15.57 15.81 15.56 15.74 3,584,293 +0.30(+1.94%)
Apr 11, 2012 15.55 15.55 15.37 15.44 4,904,607 +0.25(+1.66%)
Apr 10, 2012 15.45 15.53 15.18 15.19 3,310,739 -0.43(-2.73%)
Apr 09, 2012 15.55 15.63 15.40 15.61 1,346,391 -0.12(-0.75%)
Apr 05, 2012 15.55 15.75 15.53 15.73 2,198,369 -0.05(-0.30%)
Apr 04, 2012 15.75 15.83 15.68 15.78 3,648,521 -0.36(-2.20%)
Apr 03, 2012 16.36 16.39 16.02 16.13 2,807,742 -0.21(-1.30%)
Apr 02, 2012 16.16 16.42 16.11 16.35 2,304,914 +0.23(+1.42%)
Mar 30, 2012 16.10 16.21 15.88 16.12 6,227,220 +0.32(+2.05%)
Mar 29, 2012 15.76 15.84 15.70 15.79 6,482,491 -0.16(-0.99%)
Mar 28, 2012 16.11 16.11 15.82 15.95 2,248,632 -0.07(-0.44%)
Mar 27, 2012 16.22 16.24 16.01 16.02 2,572,911 -0.25(-1.55%)
Mar 26, 2012 16.24 16.31 16.19 16.27 3,164,026 +0.21(+1.33%)
Mar 23, 2012 15.90 16.10 15.81 16.06 1,956,644 +0.20(+1.24%)
Mar 22, 2012 15.77 15.94 15.73 15.86 3,077,994 -0.28(-1.76%)
Mar 21, 2012 16.27 16.30 16.10 16.15 1,569,621 -0.13(-0.78%)
Mar 20, 2012 16.31 16.37 16.19 16.27 1,890,017 -0.30(-1.81%)
Mar 19, 2012 16.58 16.65 16.52 16.57 4,728,747 +0.09(+0.53%)
Mar 16, 2012 16.61 16.67 16.43 16.49 2,821,535 -0.09(-0.57%)
Mar 15, 2012 16.45 16.63 16.38 16.58 3,099,844 +0.27(+1.65%)
Mar 14, 2012 16.23 16.37 16.20 16.31 3,562,586 +0.00(+0.00%)
Mar 13, 2012 16.18 16.35 16.12 16.31 2,777,426 +0.28(+1.77%)
Mar 12, 2012 16.03 16.05 15.89 16.03 2,421,435 +0.05(+0.30%)
Mar 09, 2012 15.94 16.05 15.88 15.98 3,338,932 -0.03(-0.20%)
Mar 08, 2012 15.90 16.08 15.79 16.01 2,633,515 +0.36(+2.32%)
Mar 07, 2012 15.63 15.71 15.54 15.65 2,839,837 +0.29(+1.90%)
Mar 06, 2012 15.52 15.53 15.26 15.36 4,293,769 -0.74(-4.61%)
Mar 05, 2012 16.19 16.20 16.03 16.10 2,349,280 -0.17(-1.02%)
Mar 02, 2012 16.27 16.30 16.12 16.27 2,387,098 -0.08(-0.48%)
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.