Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.69 13.76 13.52 13.67 144,756 -0.04(-0.26%)
May 30, 2012 13.92 13.97 13.68 13.70 322,894 -0.31(-2.18%)
May 29, 2012 13.87 14.02 13.78 14.01 150,775 +0.28(+2.07%)
May 25, 2012 13.77 13.77 13.66 13.72 73,231 -0.09(-0.62%)
May 24, 2012 13.74 13.84 13.52 13.81 92,848 +0.06(+0.47%)
May 23, 2012 13.53 13.77 13.52 13.74 116,250 +0.13(+0.94%)
May 22, 2012 13.75 13.86 13.52 13.62 143,624 -0.14(-0.98%)
May 21, 2012 13.82 14.03 13.71 13.75 136,731 +0.01(+0.05%)
May 18, 2012 13.90 14.06 13.63 13.74 282,626 -0.16(-1.13%)
May 17, 2012 14.26 14.26 13.88 13.90 269,436 -0.36(-2.54%)
May 16, 2012 14.42 14.68 14.18 14.26 420,223 -0.23(-1.57%)
May 15, 2012 14.61 14.71 14.45 14.49 137,296 -0.14(-0.92%)
May 14, 2012 14.58 14.76 14.58 14.63 92,725 -0.17(-1.15%)
May 11, 2012 14.72 14.91 14.63 14.80 183,800 -0.12(-0.81%)
May 10, 2012 14.76 14.92 14.63 14.92 218,017 +0.30(+2.04%)
May 09, 2012 14.53 14.64 14.41 14.62 197,795 -0.09(-0.58%)
May 08, 2012 14.61 14.85 14.61 14.71 176,121 -0.03(-0.19%)
May 07, 2012 14.70 14.97 14.46 14.73 184,934 -0.06(-0.38%)
May 04, 2012 15.26 15.26 14.78 14.79 137,866 -0.52(-3.39%)
May 03, 2012 15.62 15.62 15.27 15.31 188,239 -0.29(-1.87%)
May 02, 2012 15.49 15.78 15.26 15.60 160,306 +0.08(+0.50%)
May 01, 2012 15.56 16.23 15.52 15.52 178,576 -0.10(-0.64%)
Apr 30, 2012 15.66 15.67 15.52 15.62 120,180 -0.04(-0.23%)
Apr 27, 2012 15.69 15.82 15.46 15.66 196,073 +0.04(+0.23%)
Apr 26, 2012 15.67 15.91 15.60 15.62 123,210 -0.04(-0.23%)
Apr 25, 2012 16.10 16.10 15.66 15.66 282,849 -0.31(-1.96%)
Apr 24, 2012 15.13 16.10 15.05 15.97 619,703 +1.27(+8.62%)
Apr 23, 2012 14.76 14.78 14.34 14.71 207,178 -0.21(-1.38%)
Apr 20, 2012 14.95 15.21 14.83 14.91 132,540 +0.14(+0.96%)
Apr 19, 2012 14.94 15.05 14.70 14.77 357,614 -0.17(-1.14%)
Apr 18, 2012 14.98 15.14 14.90 14.94 179,323 -0.12(-0.80%)
Apr 17, 2012 14.78 15.06 14.78 15.06 221,280 +0.43(+2.92%)
Apr 16, 2012 13.55 14.71 14.29 14.63 87,082 +0.26(+1.81%)
Apr 13, 2012 14.72 14.72 14.34 14.37 224,542 -0.39(-2.63%)
Apr 12, 2012 14.36 14.83 14.29 14.76 149,716 +0.36(+2.47%)
Apr 11, 2012 14.51 14.51 14.05 14.41 233,552 +0.06(+0.40%)
Apr 10, 2012 14.70 14.76 14.27 14.35 158,347 -0.31(-2.09%)
Apr 09, 2012 14.50 14.71 14.32 14.66 163,707 -0.20(-1.34%)
Apr 05, 2012 14.87 15.00 14.68 14.85 126,103 -0.12(-0.81%)
Apr 04, 2012 15.19 15.30 14.88 14.98 117,204 -0.38(-2.50%)
Apr 03, 2012 15.52 15.52 15.31 15.36 152,532 -0.21(-1.33%)
Apr 02, 2012 15.66 15.66 15.32 15.57 169,023 -0.11(-0.73%)
Mar 30, 2012 15.83 15.83 15.22 15.68 88,702 +0.01(+0.09%)
Mar 29, 2012 15.85 15.90 15.48 15.67 101,486 -0.34(-2.13%)
Mar 28, 2012 15.97 16.16 15.88 16.01 95,501 +0.09(+0.54%)
Mar 27, 2012 16.15 16.19 15.92 15.92 155,900 -0.19(-1.15%)
Mar 26, 2012 16.01 16.16 15.90 16.11 210,161 +0.14(+0.85%)
Mar 23, 2012 15.73 15.98 15.37 15.97 201,328 +0.23(+1.49%)
Mar 22, 2012 15.86 16.13 15.68 15.74 342,258 -0.31(-1.91%)
Mar 21, 2012 16.22 16.35 16.02 16.04 176,411 -0.10(-0.62%)
Mar 20, 2012 16.00 16.26 15.82 16.14 248,832 -0.01(-0.09%)
Mar 19, 2012 15.86 16.34 15.77 16.16 233,792 +0.26(+1.66%)
Mar 16, 2012 16.09 16.26 15.67 15.89 351,407 -0.14(-0.89%)
Mar 15, 2012 14.94 16.12 14.82 16.04 383,300 +1.07(+7.18%)
Mar 14, 2012 14.85 15.02 14.45 14.96 184,674 +0.10(+0.67%)
Mar 13, 2012 14.57 14.86 14.32 14.86 222,487 +0.42(+2.91%)
Mar 12, 2012 14.63 14.63 14.42 14.44 83,940 -0.16(-1.07%)
Mar 09, 2012 14.44 14.76 14.41 14.60 157,347 +0.17(+1.18%)
Mar 08, 2012 14.33 14.45 14.07 14.43 76,411 +0.16(+1.10%)
Mar 07, 2012 14.36 14.39 14.27 14.27 82,276 +0.01(+0.10%)
Mar 06, 2012 14.51 14.55 14.21 14.26 167,453 -0.48(-3.24%)
Mar 05, 2012 14.46 14.82 14.44 14.73 202,902 +0.17(+1.17%)
Mar 02, 2012 14.70 14.87 14.31 14.56 395,571 -0.38(-2.57%)
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.