Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.61 15.71 15.01 15.49 12,019,838 +0.06(+0.38%)
Jun 28, 2012 14.49 15.48 14.33 15.43 19,663,908 +0.80(+5.45%)
Jun 27, 2012 14.24 14.73 13.95 14.64 12,931,546 +0.32(+2.22%)
Jun 26, 2012 13.77 15.96 13.59 14.32 23,493,192 +0.64(+4.65%)
Jun 25, 2012 14.05 14.08 13.65 13.68 9,113,938 -0.50(-3.54%)
Jun 22, 2012 14.48 14.63 14.18 14.19 8,709,504 -0.21(-1.49%)
Jun 21, 2012 15.11 15.18 14.27 14.40 10,966,998 -0.61(-4.09%)
Jun 20, 2012 15.00 15.11 14.84 15.01 7,479,623 +0.06(+0.40%)
Jun 19, 2012 15.04 15.45 14.86 14.95 15,346,280 +0.32(+2.17%)
Jun 18, 2012 14.67 14.83 14.53 14.64 6,175,404 -0.17(-1.15%)
Jun 15, 2012 14.66 14.81 14.63 14.81 8,634,774 +0.16(+1.11%)
Jun 14, 2012 14.58 14.73 14.46 14.64 8,990,276 +0.30(+2.11%)
Jun 13, 2012 14.70 14.81 14.26 14.34 13,365,643 -0.47(-3.19%)
Jun 12, 2012 14.50 14.85 14.41 14.81 9,340,046 +0.40(+2.77%)
Jun 11, 2012 14.88 15.11 14.40 14.41 12,274,469 -0.35(-2.40%)
Jun 08, 2012 14.44 15.04 14.34 14.77 14,270,511 +0.33(+2.25%)
Jun 07, 2012 13.98 14.90 13.34 14.44 44,862,644 -0.14(-0.96%)
Jun 06, 2012 14.13 14.59 14.11 14.58 9,104,924 +0.53(+3.76%)
Jun 05, 2012 13.34 14.11 13.33 14.06 13,257,870 +0.70(+5.21%)
Jun 04, 2012 13.43 13.51 13.14 13.36 12,230,140 -0.06(-0.44%)
Jun 01, 2012 13.41 13.64 13.33 13.42 10,244,304 -0.31(-2.24%)
May 31, 2012 14.03 14.08 13.63 13.73 8,763,068 -0.35(-2.50%)
May 30, 2012 14.04 14.25 13.93 14.08 7,826,801 -0.06(-0.42%)
May 29, 2012 14.11 14.22 13.97 14.14 8,291,989 +0.08(+0.57%)
May 25, 2012 13.70 14.11 13.70 14.06 7,685,358 +0.26(+1.86%)
May 24, 2012 13.75 13.95 13.61 13.80 11,257,581 +0.18(+1.35%)
May 23, 2012 13.40 13.65 13.17 13.62 9,900,884 +0.08(+0.60%)
May 22, 2012 13.78 13.83 13.15 13.54 31,232,936 +0.21(+1.60%)
May 21, 2012 12.95 13.41 12.85 13.32 13,750,195 +0.11(+0.83%)
May 18, 2012 13.60 13.68 13.08 13.21 13,348,606 -0.31(-2.28%)
May 17, 2012 13.91 13.91 13.51 13.52 14,640,960 -0.35(-2.54%)
May 16, 2012 14.11 14.29 13.87 13.87 7,414,029 -0.15(-1.05%)
May 15, 2012 14.40 14.41 13.97 14.02 6,440,155 -0.32(-2.25%)
May 14, 2012 14.03 14.44 13.95 14.34 10,877,438 +0.21(+1.45%)
May 11, 2012 14.28 14.55 14.10 14.14 10,237,368 -0.48(-3.31%)
May 10, 2012 14.80 14.81 14.58 14.62 9,552,122 -0.12(-0.80%)
May 09, 2012 14.59 14.95 14.51 14.74 8,243,844 -0.01(-0.10%)
May 08, 2012 15.01 15.03 14.52 14.75 10,665,198 -0.37(-2.43%)
May 07, 2012 15.15 15.36 15.07 15.12 7,083,356 -0.15(-0.96%)
May 04, 2012 15.82 15.83 15.24 15.27 8,099,570 -0.56(-3.57%)
May 03, 2012 16.26 16.28 15.75 15.83 12,217,447 -0.37(-2.31%)
May 02, 2012 16.33 16.34 16.12 16.20 5,441,495 -0.26(-1.56%)
May 01, 2012 16.17 16.64 16.12 16.46 7,580,240 +0.28(+1.72%)
Apr 30, 2012 16.37 16.44 16.08 16.18 4,739,163 -0.19(-1.16%)
Apr 27, 2012 16.30 16.37 16.02 16.37 6,845,568 +0.16(+1.00%)
Apr 26, 2012 16.20 16.29 16.09 16.21 6,546,846 +0.02(+0.14%)
Apr 25, 2012 16.06 16.26 15.99 16.19 6,533,120 +0.28(+1.75%)
Apr 24, 2012 15.75 16.01 15.57 15.91 9,222,389 -0.04(-0.23%)
Apr 23, 2012 15.59 16.09 15.49 15.95 10,364,274 +0.21(+1.30%)
Apr 20, 2012 16.09 16.13 15.68 15.74 13,393,660 -0.39(-2.41%)
Apr 19, 2012 16.17 16.35 16.05 16.13 6,018,630 -0.04(-0.27%)
Apr 18, 2012 16.31 16.45 16.12 16.17 8,558,177 +0.10(+0.64%)
Apr 17, 2012 16.05 16.15 15.93 16.07 8,079,954 +0.17(+1.06%)
Apr 16, 2012 16.05 16.06 15.70 15.90 9,942,249 -0.14(-0.86%)
Apr 13, 2012 16.16 16.35 15.96 16.04 25,219,734 -0.15(-0.90%)
Apr 12, 2012 15.96 16.41 15.87 16.19 26,625,170 +0.20(+1.28%)
Apr 11, 2012 15.50 16.11 15.44 15.98 18,737,638 +0.47(+3.00%)
Apr 10, 2012 16.36 17.28 15.44 15.52 40,690,876 -0.97(-5.87%)
Apr 09, 2012 16.24 16.55 16.06 16.49 9,563,749 +0.00(+0.00%)
Apr 05, 2012 16.55 16.70 16.33 16.49 9,546,381 -0.22(-1.31%)
Apr 04, 2012 17.00 17.45 16.57 16.70 14,116,026 -0.44(-2.55%)
Apr 03, 2012 17.01 17.40 16.96 17.14 11,339,026 -0.07(-0.38%)
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.