Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.38 13.46 13.24 13.25 90,588,864 -0.10(-0.77%)
May 30, 2012 13.37 13.46 13.34 13.35 35,552,880 -0.08(-0.63%)
May 29, 2012 13.44 13.58 13.41 13.44 50,746,056 +0.03(+0.23%)
May 25, 2012 13.42 13.53 13.31 13.41 32,048,376 -0.01(-0.05%)
May 24, 2012 13.42 13.43 13.28 13.41 43,185,332 +0.03(+0.23%)
May 23, 2012 13.56 13.58 13.27 13.38 85,927,392 -0.17(-1.25%)
May 22, 2012 13.62 13.74 13.46 13.55 58,275,188 -0.10(-0.75%)
May 21, 2012 13.66 13.71 13.61 13.66 60,852,184 -0.02(-0.13%)
May 18, 2012 13.70 13.72 13.54 13.67 69,018,960 +0.01(+0.04%)
May 17, 2012 13.71 13.81 13.65 13.67 63,383,504 -0.05(-0.35%)
May 16, 2012 13.52 13.74 13.51 13.72 65,151,720 +0.21(+1.52%)
May 15, 2012 13.67 13.69 13.48 13.51 62,503,116 -0.17(-1.26%)
May 14, 2012 13.61 13.79 13.58 13.68 51,192,916 -0.04(-0.29%)
May 11, 2012 13.78 13.92 13.71 13.72 55,662,020 -0.11(-0.79%)
May 10, 2012 13.75 13.93 13.71 13.83 88,025,584 +0.23(+1.69%)
May 09, 2012 13.37 13.81 13.30 13.60 122,791,832 +0.14(+1.07%)
May 08, 2012 13.42 13.52 13.37 13.46 51,561,904 -0.02(-0.13%)
May 07, 2012 13.35 13.55 13.35 13.48 57,951,792 +0.04(+0.31%)
May 04, 2012 13.52 13.56 13.37 13.43 59,268,992 -0.13(-0.97%)
May 03, 2012 13.61 13.63 13.51 13.57 41,821,400 -0.04(-0.26%)
May 02, 2012 13.62 13.79 13.55 13.60 55,296,364 -0.07(-0.53%)
May 01, 2012 13.58 13.80 13.54 13.67 71,905,768 -0.07(-0.52%)
Apr 30, 2012 13.82 13.87 13.69 13.75 124,791,032 -0.11(-0.78%)
Apr 27, 2012 13.89 13.99 13.79 13.85 145,185,072 +0.01(+0.09%)
Apr 26, 2012 13.73 13.87 13.70 13.84 184,666,048 +0.11(+0.79%)
Apr 25, 2012 13.67 13.79 13.65 13.73 51,135,660 +0.15(+1.11%)
Apr 24, 2012 13.44 13.69 13.42 13.58 59,220,500 +0.15(+1.12%)
Apr 23, 2012 13.43 13.52 13.40 13.43 40,945,204 -0.11(-0.80%)
Apr 20, 2012 13.39 13.64 13.37 13.54 63,017,748 +0.13(+1.01%)
Apr 19, 2012 13.52 13.55 13.33 13.41 52,397,388 -0.07(-0.51%)
Apr 18, 2012 13.34 13.57 13.30 13.48 52,559,932 +0.08(+0.63%)
Apr 17, 2012 13.22 13.42 13.19 13.39 48,479,896 +0.20(+1.50%)
Apr 16, 2012 13.11 13.24 13.07 13.19 63,316,608 +0.08(+0.60%)
Apr 13, 2012 13.10 13.21 13.09 13.12 61,525,272 -0.04(-0.30%)
Apr 12, 2012 13.24 13.24 13.12 13.15 67,406,320 -0.02(-0.16%)
Apr 11, 2012 13.25 13.30 13.16 13.18 62,616,168 -0.02(-0.16%)
Apr 10, 2012 13.22 13.54 13.18 13.20 80,161,752 -0.04(-0.29%)
Apr 09, 2012 13.25 13.34 13.21 13.24 37,510,904 -0.17(-1.30%)
Apr 05, 2012 13.37 13.42 13.34 13.41 36,749,044 -0.03(-0.20%)
Apr 04, 2012 13.46 13.48 13.36 13.44 50,590,580 -0.09(-0.69%)
Apr 03, 2012 13.54 13.60 13.42 13.53 62,704,524 -0.03(-0.22%)
Apr 02, 2012 13.53 13.64 13.50 13.56 57,901,580 -0.03(-0.24%)
Mar 30, 2012 13.48 13.66 13.46 13.59 56,638,912 +0.13(+1.00%)
Mar 29, 2012 13.36 13.48 13.31 13.46 55,568,240 +0.01(+0.04%)
Mar 28, 2012 13.54 13.56 13.33 13.45 54,929,740 -0.05(-0.40%)
Mar 27, 2012 13.38 13.69 13.36 13.51 102,056,272 +0.20(+1.53%)
Mar 26, 2012 13.18 13.36 13.18 13.30 55,545,876 +0.20(+1.56%)
Mar 23, 2012 13.07 13.19 13.03 13.10 38,754,080 +0.05(+0.41%)
Mar 22, 2012 13.04 13.12 13.03 13.04 35,151,760 -0.02(-0.18%)
Mar 21, 2012 13.10 13.19 13.06 13.07 44,425,864 -0.02(-0.14%)
Mar 20, 2012 13.06 13.21 13.06 13.09 40,256,284 -0.05(-0.37%)
Mar 19, 2012 13.12 13.18 13.10 13.13 37,148,128 -0.04(-0.27%)
Mar 16, 2012 13.17 13.27 13.13 13.17 109,505,360 +0.02(+0.14%)
Mar 15, 2012 13.18 13.21 13.09 13.15 51,490,724 -0.01(-0.09%)
Mar 14, 2012 13.19 13.27 13.14 13.16 61,161,084 -0.05(-0.36%)
Mar 13, 2012 12.99 13.23 12.98 13.21 74,458,016 +0.28(+2.18%)
Mar 12, 2012 12.89 12.99 12.86 12.93 59,979,444 +0.04(+0.28%)
Mar 09, 2012 12.88 13.05 12.87 12.89 65,607,756 +0.02(+0.12%)
Mar 08, 2012 12.91 12.95 12.86 12.88 61,481,508 +0.05(+0.40%)
Mar 07, 2012 12.82 12.96 12.76 12.83 54,699,060 +0.06(+0.49%)
Mar 06, 2012 12.85 12.94 12.72 12.76 60,813,820 -0.14(-1.09%)
Mar 05, 2012 12.82 12.95 12.82 12.91 44,431,816 +0.05(+0.42%)
Mar 02, 2012 12.85 12.91 12.80 12.85 41,176,512 -0.05(-0.37%)
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.