Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.75 12.78 12.38 12.47 9,648,865 -0.32(-2.50%)
May 30, 2012 12.75 12.95 12.65 12.79 8,617,958 -0.05(-0.42%)
May 29, 2012 12.82 12.92 12.69 12.84 9,130,168 +0.07(+0.57%)
May 25, 2012 12.44 12.82 12.44 12.77 8,462,217 +0.23(+1.86%)
May 24, 2012 12.49 12.67 12.36 12.53 12,395,531 +0.17(+1.35%)
May 23, 2012 12.17 12.39 11.96 12.37 10,901,695 +0.07(+0.60%)
May 22, 2012 12.52 12.56 11.95 12.29 34,390,052 +0.19(+1.60%)
May 21, 2012 11.76 12.18 11.67 12.10 15,140,105 +0.10(+0.83%)
May 18, 2012 12.35 12.43 11.88 12.00 14,697,923 -0.28(-2.28%)
May 17, 2012 12.63 12.63 12.27 12.28 16,120,912 -0.32(-2.54%)
May 16, 2012 12.81 12.98 12.60 12.60 8,163,461 -0.13(-1.05%)
May 15, 2012 13.08 13.09 12.69 12.73 7,091,145 -0.29(-2.25%)
May 14, 2012 12.75 13.12 12.67 13.03 11,976,962 +0.19(+1.45%)
May 11, 2012 12.97 13.22 12.81 12.84 11,272,191 -0.44(-3.31%)
May 10, 2012 13.44 13.45 13.24 13.28 10,517,679 -0.11(-0.80%)
May 09, 2012 13.25 13.58 13.18 13.38 9,077,156 -0.01(-0.10%)
May 08, 2012 13.63 13.65 13.18 13.40 11,743,268 -0.33(-2.43%)
May 07, 2012 13.76 13.95 13.69 13.73 7,799,362 -0.13(-0.96%)
May 04, 2012 14.37 14.38 13.84 13.86 8,918,299 -0.51(-3.57%)
May 03, 2012 14.77 14.78 14.30 14.38 13,452,423 -0.34(-2.31%)
May 02, 2012 14.83 14.84 14.64 14.72 5,991,537 -0.23(-1.56%)
May 01, 2012 14.69 15.11 14.64 14.95 8,346,473 +0.25(+1.72%)
Apr 30, 2012 14.87 14.93 14.60 14.70 5,218,212 -0.17(-1.16%)
Apr 27, 2012 14.80 14.87 14.55 14.87 7,537,539 +0.15(+1.00%)
Apr 26, 2012 14.71 14.80 14.62 14.72 7,208,621 +0.02(+0.14%)
Apr 25, 2012 14.59 14.77 14.52 14.70 7,193,507 +0.25(+1.75%)
Apr 24, 2012 14.30 14.54 14.14 14.45 10,154,615 -0.03(-0.23%)
Apr 23, 2012 14.16 14.61 14.07 14.48 11,411,925 +0.19(+1.30%)
Apr 20, 2012 14.61 14.65 14.24 14.30 14,747,531 -0.35(-2.41%)
Apr 19, 2012 14.69 14.85 14.58 14.65 6,627,011 -0.04(-0.27%)
Apr 18, 2012 14.81 14.94 14.64 14.69 9,423,263 +0.09(+0.64%)
Apr 17, 2012 14.58 14.66 14.46 14.60 8,896,700 +0.15(+1.06%)
Apr 16, 2012 14.58 14.59 14.26 14.44 10,947,245 -0.13(-0.86%)
Apr 13, 2012 14.67 14.85 14.50 14.57 27,769,030 -0.13(-0.90%)
Apr 12, 2012 14.50 14.91 14.42 14.70 29,316,532 +0.19(+1.28%)
Apr 11, 2012 14.07 14.64 14.02 14.52 20,631,700 +0.42(+3.00%)
Apr 10, 2012 14.86 15.69 14.02 14.09 44,804,044 -0.88(-5.87%)
Apr 09, 2012 14.75 15.03 14.59 14.97 10,530,485 +0.00(+0.00%)
Apr 05, 2012 15.03 15.16 14.83 14.97 10,511,362 -0.20(-1.31%)
Apr 04, 2012 15.44 15.85 15.04 15.17 15,542,922 -0.40(-2.55%)
Apr 03, 2012 15.45 15.81 15.40 15.57 12,485,213 -0.06(-0.38%)
Apr 02, 2012 15.36 15.73 15.07 15.63 16,916,280 -0.03(-0.17%)
Mar 30, 2012 16.21 16.24 15.61 15.65 25,510,716 -0.72(-4.40%)
Mar 29, 2012 16.76 16.84 15.84 16.37 45,973,660 -1.22(-6.95%)
Mar 28, 2012 17.86 18.05 17.53 17.60 14,800,976 -0.20(-1.15%)
Mar 27, 2012 18.15 18.18 17.77 17.80 10,465,534 -0.29(-1.61%)
Mar 26, 2012 18.30 18.34 17.91 18.09 11,313,072 -0.09(-0.51%)
Mar 23, 2012 18.01 18.48 17.74 18.18 12,720,982 +0.36(+2.04%)
Mar 22, 2012 17.83 18.21 17.68 17.82 11,772,266 -0.12(-0.66%)
Mar 21, 2012 17.38 18.08 17.37 17.94 20,382,992 +0.56(+3.23%)
Mar 20, 2012 17.11 17.45 16.84 17.38 10,338,103 +0.11(+0.65%)
Mar 19, 2012 16.76 17.39 16.73 17.27 12,913,413 +0.40(+2.35%)
Mar 16, 2012 16.64 16.96 16.47 16.87 15,482,291 +0.21(+1.27%)
Mar 15, 2012 15.82 16.70 15.46 16.66 15,277,029 +0.85(+5.35%)
Mar 14, 2012 16.23 16.29 15.69 15.81 10,936,607 -0.44(-2.72%)
Mar 13, 2012 16.37 16.42 16.18 16.25 6,828,501 +0.02(+0.12%)
Mar 12, 2012 16.34 16.39 16.16 16.23 4,218,423 -0.14(-0.85%)
Mar 09, 2012 16.17 16.45 16.14 16.37 4,877,490 +0.15(+0.90%)
Mar 08, 2012 16.23 16.33 16.08 16.23 3,792,662 +0.11(+0.66%)
Mar 07, 2012 15.91 16.29 15.81 16.12 8,171,714 +0.22(+1.37%)
Mar 06, 2012 16.06 16.19 15.85 15.90 5,877,019 -0.38(-2.35%)
Mar 05, 2012 16.01 16.38 15.88 16.29 5,822,233 +0.22(+1.36%)
Mar 02, 2012 16.27 16.35 16.05 16.07 4,949,663 -0.26(-1.58%)
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.