Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.31 14.40 13.76 14.20 13,112,646 +0.05(+0.38%)
Jun 28, 2012 13.28 14.19 13.14 14.15 21,451,692 +0.73(+5.45%)
Jun 27, 2012 13.06 13.50 12.79 13.42 14,107,243 +0.29(+2.22%)
Jun 26, 2012 12.62 14.63 12.46 13.13 25,629,124 +0.58(+4.65%)
Jun 25, 2012 12.87 12.91 12.52 12.54 9,942,550 -0.46(-3.54%)
Jun 22, 2012 13.27 13.41 13.00 13.00 9,501,346 -0.20(-1.49%)
Jun 21, 2012 13.85 13.92 13.08 13.20 11,964,085 -0.56(-4.09%)
Jun 20, 2012 13.75 13.85 13.61 13.76 8,159,648 +0.05(+0.40%)
Jun 19, 2012 13.78 14.17 13.62 13.71 16,741,519 +0.29(+2.17%)
Jun 18, 2012 13.45 13.59 13.32 13.42 6,736,853 -0.16(-1.15%)
Jun 15, 2012 13.44 13.58 13.41 13.57 9,419,822 +0.15(+1.11%)
Jun 14, 2012 13.36 13.50 13.25 13.42 9,807,645 +0.28(+2.11%)
Jun 13, 2012 13.47 13.58 13.07 13.15 14,580,807 -0.43(-3.19%)
Jun 12, 2012 13.29 13.61 13.21 13.58 10,189,215 +0.37(+2.77%)
Jun 11, 2012 13.64 13.85 13.20 13.21 13,390,428 -0.33(-2.40%)
Jun 08, 2012 13.24 13.78 13.15 13.54 15,567,943 +0.30(+2.25%)
Jun 07, 2012 12.82 13.66 12.22 13.24 48,941,404 -0.13(-0.96%)
Jun 06, 2012 12.95 13.37 12.94 13.37 9,932,712 +0.48(+3.76%)
Jun 05, 2012 12.23 12.94 12.22 12.88 14,463,230 +0.64(+5.21%)
Jun 04, 2012 12.31 12.39 12.04 12.25 13,342,063 -0.05(-0.44%)
Jun 01, 2012 12.29 12.50 12.22 12.30 11,175,682 -0.28(-2.24%)
May 31, 2012 12.86 12.90 12.49 12.58 9,559,776 -0.32(-2.50%)
May 30, 2012 12.87 13.07 12.77 12.90 8,538,388 -0.05(-0.41%)
May 29, 2012 12.94 13.04 12.80 12.96 9,045,869 +0.07(+0.57%)
May 25, 2012 12.55 12.94 12.55 12.88 8,384,085 +0.24(+1.86%)
May 24, 2012 12.60 12.79 12.47 12.65 12,281,082 +0.17(+1.35%)
May 23, 2012 12.28 12.51 12.07 12.48 10,801,039 +0.07(+0.60%)
May 22, 2012 12.64 12.68 12.06 12.41 34,072,528 +0.19(+1.60%)
May 21, 2012 11.87 12.29 11.78 12.21 15,000,316 +0.10(+0.83%)
May 18, 2012 12.47 12.54 11.99 12.11 14,562,216 -0.28(-2.28%)
May 17, 2012 12.75 12.75 12.38 12.39 15,972,066 -0.32(-2.54%)
May 16, 2012 12.93 13.10 12.72 12.72 8,088,087 -0.13(-1.05%)
May 15, 2012 13.20 13.21 12.80 12.85 7,025,672 -0.30(-2.25%)
May 14, 2012 12.86 13.24 12.78 13.15 11,866,378 +0.19(+1.45%)
May 11, 2012 13.09 13.34 12.92 12.96 11,168,114 -0.44(-3.31%)
May 10, 2012 13.56 13.58 13.36 13.40 10,420,569 -0.11(-0.80%)
May 09, 2012 13.37 13.71 13.30 13.51 8,993,346 -0.01(-0.10%)
May 08, 2012 13.76 13.78 13.31 13.52 11,634,842 -0.34(-2.43%)
May 07, 2012 13.89 14.08 13.82 13.86 7,727,350 -0.13(-0.96%)
May 04, 2012 14.50 14.51 13.97 13.99 8,835,956 -0.52(-3.57%)
May 03, 2012 14.91 14.92 14.44 14.51 13,328,215 -0.34(-2.31%)
May 02, 2012 14.97 14.97 14.77 14.85 5,936,217 -0.24(-1.56%)
May 01, 2012 14.83 15.25 14.78 15.09 8,269,410 +0.26(+1.72%)
Apr 30, 2012 15.01 15.07 14.74 14.83 5,170,032 -0.17(-1.16%)
Apr 27, 2012 14.94 15.01 14.69 15.01 7,467,944 +0.15(+1.00%)
Apr 26, 2012 14.85 14.93 14.75 14.86 7,142,063 +0.02(+0.14%)
Apr 25, 2012 14.73 14.91 14.66 14.84 7,127,089 +0.26(+1.75%)
Apr 24, 2012 14.44 14.67 14.27 14.58 10,060,857 -0.03(-0.23%)
Apr 23, 2012 14.29 14.75 14.20 14.62 11,306,558 +0.19(+1.30%)
Apr 20, 2012 14.75 14.79 14.38 14.43 14,611,366 -0.36(-2.41%)
Apr 19, 2012 14.83 14.99 14.71 14.79 6,565,823 -0.04(-0.27%)
Apr 18, 2012 14.95 15.08 14.77 14.83 9,336,257 +0.09(+0.64%)
Apr 17, 2012 14.71 14.80 14.60 14.73 8,814,556 +0.15(+1.06%)
Apr 16, 2012 14.71 14.72 14.39 14.58 10,846,168 -0.13(-0.86%)
Apr 13, 2012 14.81 14.99 14.63 14.70 27,512,634 -0.13(-0.90%)
Apr 12, 2012 14.63 15.04 14.55 14.84 29,045,848 +0.19(+1.27%)
Apr 11, 2012 14.20 14.77 14.15 14.65 20,441,206 +0.43(+3.00%)
Apr 10, 2012 15.00 15.84 14.15 14.22 44,390,364 -0.89(-5.87%)
Apr 09, 2012 14.88 15.17 14.72 15.11 10,433,256 +0.00(+0.00%)
Apr 05, 2012 15.17 15.31 14.96 15.11 10,414,309 -0.20(-1.31%)
Apr 04, 2012 15.59 16.00 15.19 15.31 15,399,412 -0.40(-2.55%)
Apr 03, 2012 15.59 15.95 15.55 15.71 12,369,936 -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.