Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.58 12.61 12.46 12.55 960,618 +0.29(+2.37%)
Jun 28, 2012 12.25 12.30 12.17 12.26 408,055 -0.14(-1.13%)
Jun 27, 2012 12.38 12.47 12.35 12.40 609,478 +0.04(+0.32%)
Jun 26, 2012 12.38 12.46 12.30 12.36 653,529 +0.09(+0.73%)
Jun 25, 2012 12.32 12.33 12.20 12.27 1,304,995 -0.33(-2.62%)
Jun 22, 2012 12.54 12.60 12.40 12.60 1,310,370 +0.12(+0.96%)
Jun 21, 2012 12.97 13.03 12.47 12.48 4,183,034 -0.87(-6.52%)
Jun 20, 2012 13.53 13.53 13.24 13.35 1,755,570 -0.68(-4.85%)
Jun 19, 2012 13.80 14.14 13.80 14.03 872,696 -0.07(-0.50%)
Jun 18, 2012 13.93 14.14 13.93 14.10 694,190 +0.15(+1.08%)
Jun 15, 2012 14.11 14.13 13.92 13.95 1,932,629 -0.04(-0.29%)
Jun 14, 2012 13.95 14.08 13.82 13.99 538,652 -0.11(-0.78%)
Jun 13, 2012 14.11 14.25 14.06 14.10 954,406 +0.14(+1.00%)
Jun 12, 2012 13.96 14.02 13.79 13.96 1,016,545 -0.02(-0.14%)
Jun 11, 2012 14.15 14.31 13.98 13.98 1,172,108 +0.43(+3.17%)
Jun 08, 2012 13.49 13.56 13.34 13.55 588,479 -0.07(-0.51%)
Jun 07, 2012 13.66 13.73 13.55 13.62 1,679,261 +0.19(+1.41%)
Jun 06, 2012 13.30 13.46 13.13 13.43 817,329 +0.25(+1.90%)
Jun 05, 2012 13.02 13.21 13.02 13.18 1,119,873 +0.06(+0.46%)
Jun 04, 2012 13.10 13.17 13.00 13.12 1,181,865 -0.39(-2.89%)
Jun 01, 2012 13.58 13.66 13.51 13.51 601,295 -0.23(-1.67%)
May 31, 2012 13.83 13.84 13.69 13.74 956,790 -0.20(-1.43%)
May 30, 2012 14.00 14.02 13.86 13.94 673,774 -0.49(-3.40%)
May 29, 2012 14.22 14.44 14.20 14.43 937,304 +0.21(+1.48%)
May 25, 2012 14.61 14.31 14.15 14.22 1,285,255 -0.39(-2.67%)
May 24, 2012 14.81 14.81 14.52 14.61 956,797 -0.32(-2.14%)
May 23, 2012 14.86 14.93 14.70 14.93 907,719 +0.06(+0.40%)
May 22, 2012 15.03 15.05 14.80 14.87 1,267,304 -0.34(-2.24%)
May 21, 2012 15.12 15.21 14.98 15.21 1,478,002 +0.28(+1.88%)
May 18, 2012 14.87 15.03 14.87 14.93 894,693 +0.19(+1.29%)
May 17, 2012 15.09 15.12 14.71 14.74 1,885,445 -0.73(-4.72%)
May 16, 2012 15.27 15.59 15.15 15.47 2,923,627 -0.56(-3.49%)
May 15, 2012 16.07 16.17 16.01 16.03 499,205 -0.16(-0.99%)
May 14, 2012 16.25 16.27 16.16 16.19 569,157 -0.14(-0.86%)
May 11, 2012 16.55 16.55 16.29 16.33 1,412,248 -0.50(-2.97%)
May 10, 2012 16.84 16.87 16.73 16.83 866,690 +0.08(+0.48%)
May 09, 2012 16.65 16.84 16.60 16.75 1,148,342 -0.36(-2.10%)
May 08, 2012 17.24 17.28 17.01 17.11 672,105 -0.27(-1.55%)
May 07, 2012 17.30 17.42 17.30 17.38 622,672 -0.22(-1.25%)
May 04, 2012 17.55 17.74 17.49 17.60 1,076,911 +0.06(+0.34%)
May 03, 2012 17.66 17.66 17.45 17.54 804,619 +0.14(+0.80%)
May 02, 2012 17.37 17.44 17.25 17.40 690,242 -0.24(-1.36%)
May 01, 2012 17.46 17.68 17.44 17.64 1,137,494 +0.26(+1.50%)
Apr 30, 2012 17.66 17.74 17.31 17.38 1,530,563 -0.37(-2.08%)
Apr 27, 2012 17.77 17.82 17.62 17.75 939,574 +0.22(+1.25%)
Apr 26, 2012 17.30 17.58 17.30 17.53 1,078,159 +0.86(+5.16%)
Apr 25, 2012 16.85 16.85 16.51 16.67 832,209 -0.04(-0.24%)
Apr 24, 2012 16.70 16.84 16.58 16.71 782,242 +0.18(+1.09%)
Apr 23, 2012 16.47 16.58 16.41 16.53 1,102,683 -0.48(-2.82%)
Apr 20, 2012 17.14 17.22 16.97 17.01 951,075 -0.36(-2.07%)
Apr 19, 2012 17.27 17.40 17.18 17.37 1,377,213 +0.37(+2.18%)
Apr 18, 2012 17.07 17.13 16.98 17.00 1,822,291 -0.17(-0.99%)
Apr 17, 2012 17.04 17.29 17.03 17.17 1,092,131 +0.39(+2.32%)
Apr 16, 2012 16.84 16.97 16.70 16.78 825,085 +0.12(+0.72%)
Apr 13, 2012 16.65 16.74 16.51 16.66 906,665 +0.01(+0.06%)
Apr 12, 2012 16.47 16.80 16.46 16.65 1,168,348 +0.32(+1.96%)
Apr 11, 2012 16.42 16.48 16.24 16.33 836,039 +0.01(+0.06%)
Apr 10, 2012 16.62 16.67 16.32 16.32 1,025,582 -0.50(-2.97%)
Apr 09, 2012 16.73 16.84 16.70 16.82 1,029,078 -0.18(-1.06%)
Apr 05, 2012 16.97 17.18 16.95 17.00 744,069 +0.21(+1.25%)
Apr 04, 2012 16.80 16.88 16.71 16.79 606,835 -0.20(-1.18%)
Apr 03, 2012 17.00 17.07 16.91 16.99 1,072,221 +0.22(+1.31%)
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.