Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.44 12.71 12.43 12.68 16,793,122 +0.53(+4.38%)
Jun 28, 2012 11.95 12.22 11.85 12.15 14,869,780 +0.09(+0.76%)
Jun 27, 2012 11.69 12.14 11.69 12.06 13,784,777 +0.38(+3.22%)
Jun 26, 2012 11.62 11.77 11.45 11.68 11,907,071 +0.13(+1.11%)
Jun 25, 2012 11.94 11.98 11.51 11.55 13,460,552 -0.37(-3.12%)
Jun 22, 2012 11.93 12.07 11.77 11.93 23,571,668 +0.15(+1.25%)
Jun 21, 2012 12.34 12.34 11.76 11.78 14,065,348 -0.56(-4.57%)
Jun 20, 2012 12.27 12.57 12.20 12.34 26,496,136 +0.20(+1.62%)
Jun 19, 2012 11.85 12.33 11.79 12.15 26,162,532 +0.77(+6.73%)
Jun 18, 2012 11.20 11.47 11.11 11.38 8,280,249 +0.10(+0.89%)
Jun 15, 2012 11.12 11.29 11.02 11.28 10,500,261 +0.24(+2.16%)
Jun 14, 2012 11.16 11.25 10.93 11.04 16,064,695 -0.14(-1.23%)
Jun 13, 2012 11.47 11.50 11.12 11.18 13,474,962 -0.30(-2.64%)
Jun 12, 2012 11.38 11.59 11.36 11.48 13,514,077 +0.23(+2.04%)
Jun 11, 2012 11.48 11.68 11.22 11.25 22,854,722 +0.13(+1.16%)
Jun 08, 2012 10.95 11.16 10.93 11.12 10,094,998 +0.21(+1.93%)
Jun 07, 2012 11.54 11.60 10.90 10.91 14,348,495 -0.46(-4.04%)
Jun 06, 2012 11.16 11.40 11.08 11.37 10,050,333 +0.30(+2.69%)
Jun 05, 2012 10.71 11.11 10.71 11.07 9,948,354 +0.31(+2.86%)
Jun 04, 2012 11.05 11.11 10.67 10.77 11,790,622 -0.23(-2.09%)
Jun 01, 2012 11.17 11.28 10.98 11.00 12,012,028 -0.41(-3.62%)
May 31, 2012 11.54 11.58 11.26 11.41 9,756,786 -0.13(-1.11%)
May 30, 2012 11.55 11.63 11.33 11.54 10,345,231 -0.14(-1.18%)
May 29, 2012 11.56 11.75 11.52 11.67 8,442,891 +0.29(+2.58%)
May 25, 2012 11.11 11.47 11.11 11.38 10,671,096 +0.27(+2.39%)
May 24, 2012 11.48 11.50 11.03 11.11 14,175,758 -0.30(-2.65%)
May 23, 2012 11.02 11.44 10.85 11.42 13,503,616 +0.28(+2.47%)
May 22, 2012 11.27 11.29 10.98 11.14 11,171,852 -0.14(-1.22%)
May 21, 2012 11.11 11.33 11.03 11.28 11,338,574 +0.19(+1.74%)
May 18, 2012 11.64 11.69 11.03 11.09 15,453,790 -0.52(-4.51%)
May 17, 2012 11.74 11.85 11.61 11.61 9,134,998 -0.08(-0.67%)
May 16, 2012 11.95 12.09 11.66 11.69 12,815,534 -0.24(-2.04%)
May 15, 2012 12.05 12.32 11.88 11.93 16,341,818 -0.12(-0.99%)
May 14, 2012 12.02 12.23 11.78 12.05 11,916,304 -0.07(-0.61%)
May 11, 2012 12.34 12.56 12.08 12.12 39,098,900 +0.73(+6.36%)
May 10, 2012 11.59 11.61 11.22 11.40 16,257,433 -0.08(-0.72%)
May 09, 2012 11.23 11.57 11.12 11.48 14,180,372 +0.05(+0.40%)
May 08, 2012 11.34 11.51 11.14 11.44 12,592,940 -0.01(-0.08%)
May 07, 2012 11.45 11.65 11.35 11.44 16,462,928 +0.19(+1.71%)
May 04, 2012 11.52 11.58 11.25 11.25 14,851,959 -0.34(-2.93%)
May 03, 2012 11.82 11.89 11.52 11.59 11,427,742 -0.20(-1.71%)
May 02, 2012 12.10 12.14 11.73 11.79 18,631,798 -0.35(-2.87%)
May 01, 2012 11.87 12.27 11.87 12.14 11,132,112 +0.21(+1.77%)
Apr 30, 2012 11.85 12.00 11.77 11.93 7,143,893 +0.02(+0.15%)
Apr 27, 2012 12.00 12.06 11.78 11.91 12,948,255 -0.10(-0.84%)
Apr 26, 2012 12.00 12.11 11.91 12.01 14,687,465 +0.01(+0.08%)
Apr 25, 2012 11.94 12.10 11.72 12.00 19,805,870 +0.24(+2.03%)
Apr 24, 2012 12.18 12.28 11.70 11.77 19,885,132 -0.38(-3.10%)
Apr 23, 2012 12.08 12.19 11.85 12.14 19,237,460 -0.15(-1.20%)
Apr 20, 2012 12.61 12.65 12.26 12.29 13,882,114 -0.24(-1.94%)
Apr 19, 2012 12.56 13.04 12.47 12.53 18,171,464 -0.20(-1.55%)
Apr 18, 2012 12.78 12.85 12.57 12.73 10,916,473 -0.14(-1.07%)
Apr 17, 2012 12.88 13.03 12.82 12.87 12,548,910 +0.03(+0.21%)
Apr 16, 2012 13.09 13.12 12.63 12.84 12,620,591 -0.16(-1.20%)
Apr 13, 2012 13.35 13.42 12.99 13.00 8,480,146 -0.48(-3.54%)
Apr 12, 2012 13.18 13.55 13.12 13.47 10,483,427 +0.31(+2.37%)
Apr 11, 2012 13.17 13.45 13.12 13.16 10,159,112 +0.17(+1.27%)
Apr 10, 2012 13.20 13.38 12.93 13.00 12,812,165 -0.26(-1.94%)
Apr 09, 2012 13.22 13.30 13.00 13.25 9,955,995 -0.17(-1.30%)
Apr 05, 2012 13.46 13.63 13.38 13.43 10,243,677 -0.02(-0.14%)
Apr 04, 2012 13.63 13.80 13.36 13.45 13,507,806 -0.39(-2.85%)
Apr 03, 2012 14.17 14.19 13.77 13.84 11,725,744 -0.23(-1.63%)
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.