Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.44 15.54 14.84 15.33 12,150,537 +0.06(+0.38%)
Jun 28, 2012 14.33 15.31 14.18 15.27 19,877,726 +0.79(+5.45%)
Jun 27, 2012 14.09 14.57 13.80 14.48 13,072,158 +0.31(+2.22%)
Jun 26, 2012 13.62 15.79 13.45 14.16 23,748,648 +0.63(+4.65%)
Jun 25, 2012 13.89 13.93 13.51 13.54 9,213,039 -0.50(-3.54%)
Jun 22, 2012 14.33 14.47 14.03 14.03 8,804,208 -0.21(-1.49%)
Jun 21, 2012 14.95 15.02 14.12 14.25 11,086,249 -0.61(-4.09%)
Jun 20, 2012 14.84 14.95 14.68 14.85 7,560,954 +0.06(+0.40%)
Jun 19, 2012 14.87 15.29 14.70 14.79 15,513,150 +0.31(+2.17%)
Jun 18, 2012 14.52 14.67 14.37 14.48 6,242,553 -0.17(-1.15%)
Jun 15, 2012 14.50 14.65 14.47 14.65 8,728,665 +0.16(+1.11%)
Jun 14, 2012 14.42 14.57 14.30 14.49 9,088,032 +0.30(+2.11%)
Jun 13, 2012 14.54 14.65 14.11 14.19 13,510,976 -0.47(-3.19%)
Jun 12, 2012 14.35 14.69 14.26 14.65 9,441,606 +0.39(+2.77%)
Jun 11, 2012 14.72 14.95 14.25 14.26 12,407,937 -0.35(-2.40%)
Jun 08, 2012 14.29 14.87 14.19 14.61 14,425,683 +0.32(+2.25%)
Jun 07, 2012 13.83 14.74 13.19 14.29 45,350,460 -0.14(-0.96%)
Jun 06, 2012 13.98 14.43 13.96 14.43 9,203,927 +0.52(+3.76%)
Jun 05, 2012 13.19 13.96 13.19 13.90 13,402,030 +0.69(+5.21%)
Jun 04, 2012 13.29 13.37 13.00 13.22 12,363,125 -0.06(-0.44%)
Jun 01, 2012 13.27 13.49 13.19 13.27 10,355,696 -0.30(-2.24%)
May 31, 2012 13.88 13.92 13.48 13.58 8,858,354 -0.35(-2.50%)
May 30, 2012 13.89 14.10 13.78 13.93 7,911,906 -0.06(-0.41%)
May 29, 2012 13.96 14.07 13.82 13.98 8,382,153 +0.08(+0.57%)
May 25, 2012 13.55 13.96 13.55 13.90 7,768,925 +0.25(+1.86%)
May 24, 2012 13.60 13.80 13.46 13.65 11,379,991 +0.18(+1.35%)
May 23, 2012 13.25 13.50 13.03 13.47 10,008,542 +0.08(+0.60%)
May 22, 2012 13.64 13.68 13.01 13.39 31,572,548 +0.21(+1.60%)
May 21, 2012 12.81 13.27 12.71 13.18 13,899,708 +0.11(+0.83%)
May 18, 2012 13.45 13.53 12.94 13.07 13,493,753 -0.30(-2.28%)
May 17, 2012 13.76 13.76 13.36 13.38 14,800,160 -0.35(-2.54%)
May 16, 2012 13.96 14.14 13.72 13.72 7,494,646 -0.14(-1.05%)
May 15, 2012 14.25 14.25 13.82 13.87 6,510,183 -0.32(-2.25%)
May 14, 2012 13.88 14.29 13.80 14.19 10,995,715 +0.20(+1.45%)
May 11, 2012 14.12 14.40 13.95 13.98 10,348,684 -0.48(-3.31%)
May 10, 2012 14.64 14.65 14.42 14.46 9,655,988 -0.12(-0.80%)
May 09, 2012 14.43 14.79 14.35 14.58 8,333,484 -0.01(-0.10%)
May 08, 2012 14.85 14.87 14.36 14.59 10,781,167 -0.36(-2.42%)
May 07, 2012 14.99 15.20 14.91 14.96 7,160,377 -0.15(-0.96%)
May 04, 2012 15.65 15.66 15.07 15.10 8,187,642 -0.56(-3.57%)
May 03, 2012 16.09 16.10 15.58 15.66 12,350,294 -0.37(-2.31%)
May 02, 2012 16.15 16.16 15.94 16.03 5,500,663 -0.25(-1.56%)
May 01, 2012 16.00 16.46 15.95 16.28 7,662,664 +0.28(+1.72%)
Apr 30, 2012 16.20 16.26 15.91 16.01 4,790,695 -0.19(-1.16%)
Apr 27, 2012 16.12 16.20 15.85 16.20 6,920,004 +0.16(+0.99%)
Apr 26, 2012 16.02 16.12 15.92 16.04 6,618,034 +0.02(+0.14%)
Apr 25, 2012 15.89 16.09 15.82 16.02 6,604,158 +0.28(+1.75%)
Apr 24, 2012 15.58 15.83 15.41 15.74 9,322,669 -0.04(-0.23%)
Apr 23, 2012 15.42 15.92 15.33 15.78 10,476,970 +0.20(+1.30%)
Apr 20, 2012 15.91 15.96 15.51 15.57 13,539,297 -0.38(-2.41%)
Apr 19, 2012 16.00 16.17 15.88 15.96 6,084,074 -0.04(-0.27%)
Apr 18, 2012 16.13 16.27 15.94 16.00 8,651,235 +0.10(+0.64%)
Apr 17, 2012 15.88 15.97 15.75 15.90 8,167,812 +0.17(+1.06%)
Apr 16, 2012 15.88 15.89 15.53 15.73 10,050,357 -0.14(-0.86%)
Apr 13, 2012 15.98 16.18 15.79 15.87 25,493,964 -0.14(-0.90%)
Apr 12, 2012 15.79 16.24 15.70 16.01 26,914,680 +0.20(+1.28%)
Apr 11, 2012 15.33 15.94 15.27 15.81 18,941,382 +0.46(+3.00%)
Apr 10, 2012 16.19 17.09 15.27 15.35 41,133,332 -0.96(-5.87%)
Apr 09, 2012 16.06 16.37 15.89 16.31 9,667,741 +0.00(+0.00%)
Apr 05, 2012 16.37 16.52 16.15 16.31 9,650,185 -0.22(-1.31%)
Apr 04, 2012 16.82 17.27 16.39 16.52 14,269,518 -0.43(-2.55%)
Apr 03, 2012 16.83 17.22 16.78 16.96 11,462,322 -0.06(-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.