Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.52 15.52 14.81 15.05 1,344,763 -0.39(-2.53%)
May 30, 2012 15.92 15.94 15.40 15.44 983,683 -0.84(-5.16%)
May 29, 2012 15.89 16.42 15.86 16.28 992,172 +0.68(+4.34%)
May 25, 2012 15.56 15.77 15.46 15.60 549,475 +0.04(+0.24%)
May 24, 2012 15.89 15.89 15.30 15.56 674,347 -0.17(-1.08%)
May 23, 2012 15.46 15.83 15.11 15.73 1,202,068 +0.03(+0.20%)
May 22, 2012 15.71 15.93 15.48 15.70 1,442,096 +0.08(+0.51%)
May 21, 2012 14.53 15.67 14.38 15.62 1,967,465 +1.32(+9.20%)
May 18, 2012 14.87 14.98 14.24 14.31 1,990,107 -0.44(-2.98%)
May 17, 2012 15.53 15.53 14.71 14.75 2,605,235 -0.71(-4.62%)
May 16, 2012 16.14 16.33 15.43 15.46 1,236,130 -0.57(-3.56%)
May 15, 2012 16.24 16.37 15.94 16.03 1,612,166 -0.18(-1.11%)
May 14, 2012 16.14 16.39 15.98 16.21 1,059,395 -0.24(-1.45%)
May 11, 2012 16.25 16.79 16.19 16.45 1,055,049 +0.02(+0.13%)
May 10, 2012 16.55 16.61 16.15 16.43 1,261,958 +0.14(+0.88%)
May 09, 2012 16.28 16.55 16.00 16.28 1,435,873 -0.36(-2.19%)
May 08, 2012 16.59 16.68 15.99 16.65 1,779,262 -0.16(-0.97%)
May 07, 2012 16.45 17.06 16.32 16.81 1,871,500 +0.25(+1.53%)
May 04, 2012 16.92 16.94 16.48 16.56 2,228,065 -0.57(-3.33%)
May 03, 2012 17.55 17.62 17.02 17.13 1,846,922 -0.41(-2.32%)
May 02, 2012 17.04 17.80 17.00 17.54 2,501,703 +0.25(+1.44%)
May 01, 2012 16.87 17.52 16.42 17.29 5,624,807 +1.72(+11.07%)
Apr 30, 2012 15.95 16.06 15.45 15.56 2,230,926 -0.51(-3.16%)
Apr 27, 2012 15.24 16.11 15.20 16.07 2,524,749 +0.84(+5.52%)
Apr 26, 2012 14.79 15.31 14.77 15.23 1,234,438 +0.35(+2.34%)
Apr 25, 2012 14.96 15.05 14.56 14.88 2,481,310 +0.23(+1.59%)
Apr 24, 2012 14.76 14.82 14.46 14.65 1,248,343 -0.09(-0.61%)
Apr 23, 2012 14.70 14.81 14.25 14.74 963,863 -0.26(-1.73%)
Apr 20, 2012 15.17 15.27 14.98 15.00 705,768 +0.02(+0.11%)
Apr 19, 2012 15.10 15.18 14.79 14.98 1,216,384 -0.11(-0.74%)
Apr 18, 2012 15.02 15.18 14.95 15.09 841,992 -0.06(-0.38%)
Apr 17, 2012 14.92 15.31 14.88 15.15 971,279 +0.42(+2.87%)
Apr 16, 2012 14.67 14.85 14.40 14.73 1,248,421 +0.16(+1.13%)
Apr 13, 2012 15.05 15.05 14.52 14.57 1,136,115 -0.62(-4.07%)
Apr 12, 2012 14.33 15.24 14.31 15.18 1,386,202 +0.92(+6.45%)
Apr 11, 2012 14.38 14.51 14.19 14.26 1,409,639 +0.17(+1.20%)
Apr 10, 2012 14.56 14.67 14.06 14.10 1,549,958 -0.55(-3.75%)
Apr 09, 2012 14.44 14.79 14.42 14.64 1,239,601 -0.15(-1.04%)
Apr 05, 2012 14.64 15.00 14.64 14.80 982,855 +0.09(+0.61%)
Apr 04, 2012 14.68 14.78 14.49 14.71 1,611,753 -0.28(-1.84%)
Apr 03, 2012 14.96 15.13 14.81 14.98 1,144,167 -0.04(-0.28%)
Apr 02, 2012 15.29 15.32 14.82 15.03 1,846,198 -0.35(-2.27%)
Mar 30, 2012 15.55 15.63 15.21 15.37 1,586,149 +0.03(+0.21%)
Mar 29, 2012 14.83 15.50 14.80 15.34 1,480,068 +0.34(+2.26%)
Mar 28, 2012 15.14 15.19 14.80 15.00 1,309,819 -0.18(-1.18%)
Mar 27, 2012 15.44 15.45 15.17 15.18 1,117,379 -0.20(-1.31%)
Mar 26, 2012 15.41 15.49 15.11 15.39 1,558,795 +0.25(+1.64%)
Mar 23, 2012 15.09 15.16 14.81 15.14 1,410,785 +0.14(+0.95%)
Mar 22, 2012 15.19 15.31 14.93 14.99 1,284,137 -0.43(-2.78%)
Mar 21, 2012 15.59 15.63 15.31 15.42 1,215,726 -0.10(-0.65%)
Mar 20, 2012 15.90 16.04 15.43 15.52 1,276,199 -0.58(-3.58%)
Mar 19, 2012 16.18 16.48 16.07 16.10 1,013,948 -0.14(-0.88%)
Mar 16, 2012 16.25 16.42 16.22 16.24 1,235,714 +0.03(+0.16%)
Mar 15, 2012 15.98 16.25 15.83 16.22 904,985 +0.26(+1.62%)
Mar 14, 2012 16.00 16.17 15.79 15.96 748,815 -0.06(-0.36%)
Mar 13, 2012 15.78 16.04 15.65 16.01 1,358,228 +0.42(+2.68%)
Mar 12, 2012 15.97 16.01 15.22 15.60 2,213,344 -0.36(-2.25%)
Mar 09, 2012 15.69 16.07 15.63 15.96 977,317 +0.24(+1.55%)
Mar 08, 2012 15.33 15.74 15.24 15.71 1,307,424 +0.60(+3.95%)
Mar 07, 2012 14.88 15.17 14.77 15.12 1,598,165 +0.36(+2.47%)
Mar 06, 2012 15.27 15.32 14.64 14.75 2,265,634 -0.84(-5.36%)
Mar 05, 2012 15.78 15.78 15.53 15.59 1,053,046 -0.22(-1.40%)
Mar 02, 2012 16.22 16.31 15.74 15.81 1,172,412 -0.49(-2.99%)
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.