Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.13 14.14 13.62 13.89 7,548,729 -0.22(-1.56%)
May 30, 2012 14.52 14.52 14.09 14.11 8,550,174 -0.82(-5.49%)
May 29, 2012 14.84 15.12 14.70 14.93 7,555,591 +0.63(+4.41%)
May 25, 2012 14.15 14.40 14.13 14.30 3,459,078 +0.01(+0.07%)
May 24, 2012 14.40 14.50 14.09 14.29 6,266,552 -0.24(-1.65%)
May 23, 2012 14.42 14.58 13.96 14.53 10,808,544 -0.33(-2.22%)
May 22, 2012 15.13 15.26 14.73 14.86 6,085,953 -0.25(-1.65%)
May 21, 2012 14.79 15.14 14.69 15.11 6,831,176 +0.64(+4.42%)
May 18, 2012 14.63 14.69 14.37 14.47 7,456,781 +0.24(+1.69%)
May 17, 2012 14.44 14.53 14.12 14.23 8,043,093 -0.34(-2.33%)
May 16, 2012 15.01 15.20 14.57 14.57 10,874,401 -0.40(-2.67%)
May 15, 2012 15.39 15.58 14.91 14.97 8,809,544 -0.64(-4.10%)
May 14, 2012 15.67 15.76 15.51 15.61 7,588,562 -0.40(-2.50%)
May 11, 2012 15.88 16.35 15.86 16.01 7,061,014 -0.36(-2.20%)
May 10, 2012 16.71 16.85 16.27 16.37 11,440,832 +0.26(+1.61%)
May 09, 2012 15.70 16.40 15.59 16.11 9,695,747 -0.23(-1.41%)
May 08, 2012 16.28 16.40 15.83 16.34 8,039,602 -0.36(-2.16%)
May 07, 2012 16.35 16.76 16.21 16.70 6,192,568 +0.60(+3.73%)
May 04, 2012 16.23 16.38 16.02 16.10 6,167,046 -0.45(-2.72%)
May 03, 2012 16.80 17.00 16.51 16.55 5,119,659 -0.43(-2.53%)
May 02, 2012 17.19 17.23 16.85 16.98 5,342,913 -0.52(-2.97%)
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.