Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.20 15.35 15.07 15.27 8,957,234 +0.92(+6.41%)
Jun 28, 2012 13.94 14.37 13.87 14.35 8,322,214 +0.07(+0.49%)
Jun 27, 2012 14.02 14.38 13.92 14.28 4,978,949 +0.10(+0.71%)
Jun 26, 2012 14.27 14.39 13.97 14.18 5,051,762 +0.03(+0.21%)
Jun 25, 2012 14.45 14.45 14.10 14.15 8,527,075 -0.75(-5.03%)
Jun 22, 2012 15.07 15.13 14.86 14.90 6,264,657 -0.02(-0.13%)
Jun 21, 2012 15.75 15.77 14.88 14.92 5,526,536 -0.83(-5.27%)
Jun 20, 2012 15.80 15.90 15.55 15.75 7,508,319 +0.19(+1.22%)
Jun 19, 2012 14.98 15.67 14.89 15.56 10,371,011 +1.07(+7.38%)
Jun 18, 2012 14.60 14.68 14.43 14.49 4,998,501 -0.27(-1.83%)
Jun 15, 2012 14.34 14.77 14.30 14.76 7,157,552 +0.84(+6.03%)
Jun 14, 2012 13.67 13.97 13.58 13.92 6,601,291 +0.20(+1.46%)
Jun 13, 2012 13.78 14.02 13.67 13.72 6,447,475 -0.33(-2.35%)
Jun 12, 2012 13.93 14.07 13.72 14.05 5,395,556 +0.33(+2.41%)
Jun 11, 2012 14.48 14.50 13.70 13.72 6,188,880 -0.56(-3.92%)
Jun 08, 2012 14.11 14.36 14.00 14.28 3,870,228 -0.19(-1.31%)
Jun 07, 2012 15.07 15.10 14.43 14.47 5,815,388 +0.00(+0.00%)
Jun 06, 2012 14.18 14.57 14.16 14.47 5,642,386 +0.57(+4.10%)
Jun 05, 2012 13.81 14.02 13.76 13.90 3,693,659 +0.11(+0.80%)
Jun 04, 2012 13.93 13.94 13.59 13.79 5,729,867 +0.30(+2.22%)
Jun 01, 2012 13.47 13.63 13.31 13.49 8,865,386 -0.40(-2.88%)
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%)
May 01, 2012 17.27 17.68 17.27 17.50 3,130,815 +0.17(+0.98%)
Apr 30, 2012 17.65 17.68 17.25 17.33 4,318,409 -0.28(-1.59%)
Apr 27, 2012 17.76 17.76 17.39 17.61 5,464,417 +0.32(+1.85%)
Apr 26, 2012 17.04 17.35 16.97 17.29 4,347,825 -0.08(-0.46%)
Apr 25, 2012 17.41 17.44 17.11 17.37 8,319,693 +0.85(+5.15%)
Apr 24, 2012 16.38 16.81 16.24 16.52 9,644,597 +0.24(+1.47%)
Apr 23, 2012 16.25 16.35 16.00 16.28 11,151,415 -0.74(-4.35%)
Apr 20, 2012 17.08 17.28 17.01 17.02 6,155,118 +0.07(+0.41%)
Apr 19, 2012 17.28 17.38 16.86 16.95 10,258,761 -0.63(-3.58%)
Apr 18, 2012 17.64 17.88 17.55 17.58 6,171,123 -0.37(-2.06%)
Apr 17, 2012 17.67 18.10 17.55 17.95 7,438,529 +0.54(+3.10%)
Apr 16, 2012 17.50 17.62 17.17 17.41 6,119,114 +0.13(+0.75%)
Apr 13, 2012 17.80 17.81 17.25 17.28 9,306,727 -0.96(-5.26%)
Apr 12, 2012 17.46 18.32 17.45 18.24 11,079,705 +0.79(+4.53%)
Apr 11, 2012 17.58 17.64 17.29 17.45 11,062,994 +0.62(+3.68%)
Apr 10, 2012 17.30 17.56 16.74 16.83 13,111,310 -0.89(-5.02%)
Apr 09, 2012 17.46 17.83 17.46 17.72 4,695,130 +0.02(+0.11%)
Apr 05, 2012 17.55 18.09 17.53 17.70 6,045,718 -0.04(-0.23%)
Apr 04, 2012 17.72 17.99 17.66 17.74 12,894,048 -0.81(-4.37%)
Apr 03, 2012 19.00 19.03 18.35 18.55 6,685,876 -0.64(-3.34%)
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.