Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.81 13.25 12.79 13.22 1,791,565 +0.73(+5.84%)
Jun 28, 2012 12.61 12.80 12.34 12.49 2,501,367 -0.30(-2.35%)
Jun 27, 2012 12.57 12.87 12.44 12.79 2,403,510 +0.28(+2.24%)
Jun 26, 2012 12.73 12.73 12.39 12.51 2,044,014 -0.26(-2.04%)
Jun 25, 2012 13.21 13.35 12.75 12.77 2,323,439 -0.64(-4.77%)
Jun 22, 2012 13.20 13.50 13.10 13.41 2,485,411 +0.24(+1.82%)
Jun 21, 2012 13.86 13.90 13.09 13.17 2,131,014 -0.73(-5.25%)
Jun 20, 2012 13.71 14.06 13.64 13.90 2,289,386 +0.18(+1.31%)
Jun 19, 2012 13.93 14.20 13.67 13.72 2,882,629 -0.07(-0.51%)
Jun 18, 2012 13.44 13.80 13.35 13.79 2,100,788 +0.29(+2.15%)
Jun 15, 2012 12.95 13.56 12.89 13.50 3,378,442 +0.55(+4.25%)
Jun 14, 2012 12.73 13.06 12.41 12.95 3,011,625 +0.15(+1.17%)
Jun 13, 2012 12.99 13.15 12.63 12.80 2,980,064 -0.38(-2.88%)
Jun 12, 2012 12.60 13.27 12.57 13.18 2,912,223 +0.72(+5.78%)
Jun 11, 2012 13.23 13.25 12.43 12.46 2,813,320 -0.66(-5.03%)
Jun 08, 2012 12.85 13.20 12.78 13.12 1,435,937 +0.05(+0.38%)
Jun 07, 2012 13.49 13.74 13.03 13.07 2,621,241 -0.21(-1.58%)
Jun 06, 2012 12.62 13.37 12.58 13.28 3,857,841 +0.81(+6.50%)
Jun 05, 2012 12.22 12.55 12.22 12.47 2,924,400 +0.11(+0.89%)
Jun 04, 2012 12.56 12.71 12.15 12.36 1,602,991 -0.19(-1.51%)
Jun 01, 2012 12.89 13.06 12.49 12.55 2,888,828 -0.64(-4.85%)
May 31, 2012 13.04 13.25 12.71 13.19 3,732,927 +0.18(+1.38%)
May 30, 2012 13.20 13.22 12.95 13.01 1,886,457 -0.35(-2.62%)
May 29, 2012 13.35 13.50 13.19 13.36 1,586,504 +0.11(+0.83%)
May 25, 2012 13.13 13.42 13.04 13.25 2,005,522 +0.11(+0.84%)
May 24, 2012 13.02 13.17 12.71 13.14 3,126,298 +0.20(+1.55%)
May 23, 2012 12.65 13.00 12.49 12.94 2,450,917 +0.13(+1.01%)
May 22, 2012 12.88 12.98 12.62 12.81 2,049,636 -0.07(-0.54%)
May 21, 2012 12.58 12.91 12.40 12.88 2,205,995 +0.33(+2.63%)
May 18, 2012 12.60 12.86 12.48 12.55 4,236,985 -0.30(-2.33%)
May 17, 2012 13.21 13.35 12.79 12.85 3,136,052 -0.32(-2.43%)
May 16, 2012 13.45 13.64 13.14 13.17 3,075,335 -0.27(-2.01%)
May 15, 2012 13.64 13.83 13.37 13.44 3,574,175 -0.11(-0.81%)
May 14, 2012 13.51 13.61 13.27 13.55 1,554,645 -0.14(-1.02%)
May 11, 2012 13.36 13.79 13.35 13.69 1,952,816 +0.26(+1.94%)
May 10, 2012 13.85 13.85 13.28 13.43 2,834,716 -0.32(-2.33%)
May 09, 2012 13.41 13.86 13.18 13.75 3,030,770 +0.11(+0.81%)
May 08, 2012 13.75 13.79 13.10 13.64 4,626,434 -0.25(-1.80%)
May 07, 2012 14.17 14.26 13.82 13.89 2,918,086 -0.38(-2.66%)
May 04, 2012 14.62 14.70 14.24 14.27 2,764,957 -0.38(-2.59%)
May 03, 2012 15.54 15.62 14.59 14.65 4,237,840 -0.89(-5.73%)
May 02, 2012 15.44 15.58 15.27 15.54 2,108,192 +0.05(+0.32%)
May 01, 2012 15.44 15.80 15.44 15.49 2,228,665 -0.02(-0.13%)
Apr 30, 2012 15.42 15.59 15.25 15.51 2,668,183 +0.54(+3.61%)
Apr 27, 2012 15.16 15.19 14.85 14.97 1,972,588 -0.19(-1.25%)
Apr 26, 2012 14.98 15.25 14.92 15.16 1,685,466 +0.15(+1.00%)
Apr 25, 2012 15.29 15.44 14.90 15.01 2,585,405 -0.05(-0.33%)
Apr 24, 2012 15.29 15.40 15.01 15.06 2,089,719 -0.24(-1.57%)
Apr 23, 2012 15.25 15.41 15.07 15.30 2,521,081 -0.20(-1.29%)
Apr 20, 2012 16.11 16.22 15.45 15.50 5,130,007 -0.49(-3.09%)
Apr 19, 2012 15.75 17.41 15.53 15.99 13,431,578 +1.69(+11.85%)
Apr 18, 2012 14.41 14.49 14.16 14.30 2,487,445 -0.33(-2.26%)
Apr 17, 2012 14.42 14.71 14.42 14.63 1,750,491 +0.31(+2.16%)
Apr 16, 2012 14.41 14.49 14.08 14.32 1,784,632 +0.07(+0.49%)
Apr 13, 2012 14.70 14.71 14.20 14.25 1,275,568 -0.47(-3.19%)
Apr 12, 2012 14.50 14.77 14.47 14.72 1,580,699 +0.25(+1.69%)
Apr 11, 2012 14.29 14.67 14.25 14.47 2,090,321 +0.36(+2.51%)
Apr 10, 2012 14.34 14.49 13.96 14.12 3,024,354 -0.29(-2.01%)
Apr 09, 2012 14.40 14.48 14.26 14.41 1,633,958 -0.22(-1.50%)
Apr 05, 2012 14.59 14.78 14.52 14.63 2,135,628 +0.00(+0.00%)
Apr 04, 2012 14.82 14.89 14.59 14.63 3,698,180 -0.40(-2.66%)
Apr 03, 2012 15.43 15.45 14.98 15.03 3,976,042 -0.45(-2.91%)
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.