Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.91 11.95 11.63 11.74 11,646,981 -0.17(-1.43%)
May 30, 2012 11.87 12.01 11.81 11.91 9,295,265 -0.05(-0.42%)
May 29, 2012 12.25 12.29 11.91 11.96 10,601,135 -0.28(-2.29%)
May 25, 2012 12.09 12.28 12.03 12.24 4,928,208 +0.14(+1.16%)
May 24, 2012 12.39 12.39 12.01 12.10 6,165,701 -0.23(-1.87%)
May 23, 2012 11.97 12.41 11.96 12.33 8,027,481 +0.33(+2.75%)
May 22, 2012 12.23 12.24 11.93 12.00 6,009,355 -0.20(-1.64%)
May 21, 2012 12.00 12.23 11.85 12.20 5,713,074 +0.23(+1.92%)
May 18, 2012 12.12 12.16 11.95 11.97 7,711,696 -0.12(-0.99%)
May 17, 2012 12.35 12.38 12.09 12.09 8,051,305 -0.29(-2.34%)
May 16, 2012 12.81 12.81 12.34 12.38 12,173,468 -0.40(-3.13%)
May 15, 2012 12.65 13.01 12.60 12.78 12,730,987 +0.14(+1.11%)
May 14, 2012 12.62 12.66 12.51 12.64 4,720,998 -0.00(-0.04%)
May 11, 2012 12.74 12.81 12.62 12.64 6,215,413 -0.10(-0.75%)
May 10, 2012 12.62 12.90 12.55 12.74 16,815,946 +0.34(+2.74%)
May 09, 2012 12.29 12.45 12.20 12.40 18,261,352 +0.00(+0.00%)
May 08, 2012 12.19 12.40 12.16 12.40 11,062,534 +0.11(+0.90%)
May 07, 2012 12.33 12.33 12.16 12.29 6,163,462 -0.07(-0.57%)
May 04, 2012 12.61 12.62 12.28 12.36 13,207,090 -0.30(-2.37%)
May 03, 2012 12.86 12.89 12.64 12.66 3,520,144 -0.18(-1.40%)
May 02, 2012 12.79 12.88 12.68 12.84 3,822,079 +0.02(+0.16%)
May 01, 2012 12.82 13.00 12.80 12.82 7,113,029 -0.05(-0.43%)
Apr 30, 2012 12.83 12.95 12.81 12.88 6,170,737 +0.04(+0.35%)
Apr 27, 2012 12.82 12.92 12.77 12.83 5,753,770 +0.07(+0.55%)
Apr 26, 2012 12.61 12.94 12.55 12.76 10,453,695 +0.19(+1.51%)
Apr 25, 2012 12.46 12.64 12.42 12.57 7,556,590 +0.13(+1.05%)
Apr 24, 2012 12.36 12.61 12.27 12.44 17,414,212 +0.08(+0.65%)
Apr 23, 2012 12.15 12.39 11.99 12.36 13,198,111 +0.16(+1.31%)
Apr 20, 2012 12.31 12.39 12.18 12.20 6,499,364 -0.05(-0.41%)
Apr 19, 2012 12.18 12.43 12.15 12.25 7,814,098 +0.00(+0.00%)
Apr 18, 2012 12.26 12.38 12.21 12.25 7,681,838 -0.02(-0.16%)
Apr 17, 2012 12.27 12.43 12.24 12.27 8,556,132 +0.01(+0.08%)
Apr 16, 2012 12.44 12.48 12.23 12.26 6,887,195 -0.16(-1.29%)
Apr 13, 2012 12.48 12.51 12.38 12.42 8,462,228 -0.06(-0.48%)
Apr 12, 2012 12.40 12.52 12.38 12.48 6,652,137 +0.11(+0.89%)
Apr 11, 2012 12.41 12.49 12.32 12.37 9,199,135 +0.00(+0.00%)
Apr 10, 2012 12.75 12.85 12.35 12.37 11,062,295 -0.35(-2.75%)
Apr 09, 2012 12.55 12.77 12.53 12.72 6,937,181 +0.03(+0.24%)
Apr 05, 2012 12.76 12.80 12.57 12.69 5,776,087 -0.12(-0.94%)
Apr 04, 2012 12.79 12.93 12.73 12.81 10,161,289 -0.02(-0.16%)
Apr 03, 2012 12.75 12.90 12.70 12.83 15,571,094 +0.01(+0.08%)
Apr 02, 2012 12.78 12.83 12.70 12.82 8,648,597 +0.00(+0.00%)
Mar 30, 2012 12.84 12.88 12.70 12.82 9,029,091 +0.05(+0.39%)
Mar 29, 2012 12.66 12.77 12.58 12.77 11,343,498 +0.08(+0.63%)
Mar 28, 2012 12.86 12.88 12.62 12.69 8,064,686 -0.17(-1.32%)
Mar 27, 2012 12.78 12.92 12.76 12.86 12,966,096 +0.09(+0.70%)
Mar 26, 2012 12.81 12.83 12.63 12.77 9,749,907 +0.06(+0.51%)
Mar 23, 2012 12.73 12.86 12.66 12.71 13,139,933 -0.03(-0.20%)
Mar 22, 2012 12.50 12.95 12.50 12.73 15,532,102 +0.20(+1.60%)
Mar 21, 2012 12.51 12.59 12.44 12.53 6,020,904 +0.01(+0.08%)
Mar 20, 2012 12.46 12.56 12.26 12.52 10,756,327 +0.00(+0.00%)
Mar 19, 2012 12.45 12.63 12.34 12.52 14,165,618 -0.13(-1.03%)
Mar 16, 2012 12.44 12.71 12.44 12.65 12,248,332 +0.19(+1.52%)
Mar 15, 2012 12.28 12.54 12.23 12.46 14,892,348 +0.13(+1.05%)
Mar 14, 2012 12.00 12.33 11.99 12.33 20,617,124 +0.31(+2.58%)
Mar 13, 2012 11.99 12.09 11.90 12.02 10,427,016 +0.08(+0.67%)
Mar 12, 2012 11.87 12.08 11.87 11.94 12,017,119 +0.03(+0.25%)
Mar 09, 2012 11.94 12.16 11.76 11.91 17,707,548 -0.10(-0.79%)
Mar 08, 2012 11.87 12.05 11.80 12.01 12,047,100 +0.21(+1.74%)
Mar 07, 2012 11.76 11.88 11.70 11.80 8,817,967 +0.07(+0.60%)
Mar 06, 2012 11.62 11.82 11.62 11.73 13,670,173 +0.02(+0.17%)
Mar 05, 2012 11.71 11.82 11.60 11.71 12,564,014 +0.04(+0.34%)
Mar 02, 2012 11.68 11.73 11.58 11.67 12,548,204 -0.01(-0.09%)
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.