Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.02 14.12 13.94 14.12 52,956,440 +0.29(+2.09%)
Jun 28, 2012 13.89 13.94 13.67 13.83 37,492,856 -0.05(-0.35%)
Jun 27, 2012 13.78 13.94 13.78 13.88 33,893,104 +0.11(+0.78%)
Jun 26, 2012 13.83 13.88 13.76 13.77 38,542,028 -0.02(-0.16%)
Jun 25, 2012 13.54 13.85 13.54 13.79 44,387,944 -0.16(-1.12%)
Jun 22, 2012 13.91 14.03 13.88 13.95 41,884,868 +0.08(+0.55%)
Jun 21, 2012 13.97 14.08 13.86 13.87 41,400,632 -0.04(-0.31%)
Jun 20, 2012 13.97 13.99 13.83 13.92 35,464,996 -0.02(-0.18%)
Jun 19, 2012 13.89 14.01 13.90 13.94 36,504,232 +0.06(+0.40%)
Jun 18, 2012 13.86 13.95 13.83 13.89 37,607,944 +0.01(+0.04%)
Jun 15, 2012 14.01 14.03 13.84 13.88 64,043,144 +0.03(+0.22%)
Jun 14, 2012 13.60 13.96 13.60 13.85 50,190,712 +0.23(+1.67%)
Jun 13, 2012 13.61 13.80 13.56 13.62 38,670,356 +0.00(+0.00%)
Jun 12, 2012 13.60 13.63 13.46 13.62 40,123,268 +0.06(+0.41%)
Jun 11, 2012 13.66 13.74 13.56 13.57 36,950,600 -0.02(-0.18%)
Jun 08, 2012 13.48 13.62 13.38 13.59 34,368,984 +0.12(+0.91%)
Jun 07, 2012 13.48 13.60 13.44 13.47 45,289,008 +0.02(+0.14%)
Jun 06, 2012 13.33 13.46 13.23 13.45 56,665,208 +0.19(+1.44%)
Jun 05, 2012 13.27 13.28 13.14 13.26 50,195,972 -0.01(-0.05%)
Jun 04, 2012 13.22 13.30 13.17 13.27 44,836,808 -0.02(-0.14%)
Jun 01, 2012 13.36 13.38 13.17 13.28 70,960,616 -0.14(-1.05%)
May 31, 2012 13.56 13.64 13.41 13.43 89,405,368 -0.10(-0.77%)
May 30, 2012 13.55 13.64 13.51 13.53 35,088,400 -0.09(-0.63%)
May 29, 2012 13.62 13.76 13.59 13.62 50,083,084 +0.03(+0.23%)
May 25, 2012 13.60 13.71 13.48 13.59 31,629,682 -0.01(-0.05%)
May 24, 2012 13.60 13.61 13.46 13.59 42,621,140 +0.03(+0.23%)
May 23, 2012 13.74 13.76 13.45 13.56 84,804,800 -0.17(-1.25%)
May 22, 2012 13.80 13.92 13.64 13.73 57,513,856 -0.10(-0.75%)
May 21, 2012 13.84 13.89 13.79 13.84 60,057,184 -0.02(-0.13%)
May 18, 2012 13.88 13.90 13.71 13.86 68,117,264 +0.01(+0.04%)
May 17, 2012 13.89 14.00 13.83 13.85 62,555,432 -0.05(-0.35%)
May 16, 2012 13.70 13.92 13.69 13.90 64,300,548 +0.21(+1.52%)
May 15, 2012 13.85 13.87 13.66 13.69 61,686,548 -0.18(-1.26%)
May 14, 2012 13.79 13.98 13.76 13.87 50,524,108 -0.04(-0.29%)
May 11, 2012 13.96 14.10 13.89 13.90 54,934,828 -0.11(-0.79%)
May 10, 2012 13.94 14.11 13.89 14.02 86,875,584 +0.23(+1.69%)
May 09, 2012 13.55 13.99 13.48 13.78 121,187,624 +0.15(+1.13%)
May 08, 2012 13.59 13.69 13.54 13.63 50,914,120 -0.02(-0.13%)
May 07, 2012 13.52 13.72 13.52 13.65 57,223,732 +0.04(+0.31%)
May 04, 2012 13.69 13.73 13.54 13.60 58,524,384 -0.13(-0.97%)
May 03, 2012 13.78 13.80 13.68 13.74 41,295,988 -0.04(-0.26%)
May 02, 2012 13.79 13.97 13.73 13.77 54,601,664 -0.07(-0.53%)
May 01, 2012 13.76 13.98 13.71 13.85 71,002,392 -0.07(-0.52%)
Apr 30, 2012 13.99 14.04 13.86 13.92 123,223,248 -0.11(-0.78%)
Apr 27, 2012 14.07 14.16 13.97 14.03 143,361,072 +0.01(+0.09%)
Apr 26, 2012 13.90 14.05 13.87 14.02 182,346,048 +0.11(+0.79%)
Apr 25, 2012 13.84 13.97 13.82 13.91 50,493,232 +0.15(+1.10%)
Apr 24, 2012 13.61 13.86 13.59 13.76 58,476,496 +0.15(+1.12%)
Apr 23, 2012 13.60 13.70 13.57 13.60 40,430,796 -0.11(-0.80%)
Apr 20, 2012 13.56 13.82 13.54 13.71 62,226,040 +0.14(+1.01%)
Apr 19, 2012 13.70 13.73 13.49 13.58 51,739,108 -0.07(-0.51%)
Apr 18, 2012 13.51 13.74 13.47 13.65 51,899,612 +0.09(+0.63%)
Apr 17, 2012 13.39 13.59 13.36 13.56 47,870,832 +0.20(+1.50%)
Apr 16, 2012 13.28 13.41 13.23 13.36 62,521,144 +0.08(+0.59%)
Apr 13, 2012 13.26 13.37 13.26 13.28 60,752,312 -0.04(-0.30%)
Apr 12, 2012 13.40 13.40 13.29 13.32 66,559,476 -0.02(-0.16%)
Apr 11, 2012 13.42 13.47 13.32 13.34 61,829,504 -0.02(-0.16%)
Apr 10, 2012 13.39 13.71 13.34 13.36 79,154,656 -0.04(-0.29%)
Apr 09, 2012 13.42 13.51 13.38 13.40 37,039,644 -0.18(-1.30%)
Apr 05, 2012 13.54 13.59 13.51 13.58 36,287,356 -0.03(-0.20%)
Apr 04, 2012 13.63 13.65 13.53 13.61 49,955,000 -0.09(-0.69%)
Apr 03, 2012 13.71 13.77 13.59 13.70 61,916,752 -0.03(-0.22%)
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.