Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 15.62 15.65 15.30 15.48 1,800,531 -0.15(-0.96%)
Mar 30, 2012 15.91 16.00 15.46 15.63 3,923,765 -0.18(-1.14%)
Mar 29, 2012 15.45 15.82 15.28 15.81 2,812,716 +0.34(+2.20%)
Mar 28, 2012 15.80 15.87 15.34 15.47 2,871,256 -0.36(-2.27%)
Mar 27, 2012 15.96 16.10 15.83 15.83 2,093,261 -0.25(-1.55%)
Mar 26, 2012 15.82 16.08 15.69 16.08 2,752,490 +0.41(+2.62%)
Mar 23, 2012 15.30 15.68 15.21 15.67 2,728,462 +0.39(+2.55%)
Mar 22, 2012 15.37 15.51 15.16 15.28 2,399,799 -0.23(-1.48%)
Mar 21, 2012 15.68 15.74 15.45 15.51 3,071,485 -0.19(-1.18%)
Mar 20, 2012 15.62 15.78 15.45 15.70 1,673,796 -0.03(-0.16%)
Mar 19, 2012 15.64 15.85 15.55 15.72 2,331,986 +0.01(+0.03%)
Mar 16, 2012 16.00 16.00 15.64 15.71 3,235,381 -0.04(-0.22%)
Mar 15, 2012 15.91 16.27 15.68 15.75 5,020,897 -0.15(-0.94%)
Mar 14, 2012 15.87 16.14 15.77 15.90 2,451,917 -0.01(-0.09%)
Mar 13, 2012 15.74 15.92 15.57 15.91 1,540,880 +0.24(+1.56%)
Mar 12, 2012 15.88 15.89 15.58 15.67 2,140,353 -0.27(-1.69%)
Mar 09, 2012 15.56 16.09 15.50 15.94 4,239,882 +0.44(+2.85%)
Mar 08, 2012 15.69 15.69 15.41 15.50 4,798,629 -0.03(-0.21%)
Mar 07, 2012 16.00 16.19 15.46 15.53 7,884,072 -0.48(-3.00%)
Mar 06, 2012 16.35 16.38 15.77 16.01 5,575,791 -0.58(-3.50%)
Mar 05, 2012 17.34 17.39 16.57 16.59 3,010,499 -0.84(-4.82%)
Mar 02, 2012 17.79 17.98 17.16 17.43 2,690,506 -0.37(-2.08%)
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.