Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 13.66 13.78 13.66 13.76 1,972,526 +0.50(+3.79%)
Jun 28, 2012 13.22 13.30 13.14 13.25 1,537,205 -0.09(-0.65%)
Jun 27, 2012 13.29 13.41 13.22 13.34 1,489,956 -0.03(-0.22%)
Jun 26, 2012 13.42 13.44 13.26 13.37 1,158,906 -0.12(-0.86%)
Jun 25, 2012 13.62 13.66 13.38 13.48 1,469,760 -0.34(-2.45%)
Jun 22, 2012 13.95 13.98 13.77 13.82 2,505,143 +0.73(+5.61%)
Jun 21, 2012 13.43 13.46 13.06 13.09 1,298,054 -0.41(-3.01%)
Jun 20, 2012 13.44 13.64 13.39 13.49 1,895,020 +0.40(+3.02%)
Jun 19, 2012 12.97 13.22 13.07 13.10 1,605,047 +0.13(+0.97%)
Jun 18, 2012 12.87 13.06 12.87 12.97 1,190,446 +0.24(+1.90%)
Jun 15, 2012 12.63 12.75 12.59 12.73 747,416 +0.19(+1.54%)
Jun 14, 2012 12.55 12.58 12.45 12.54 2,767,908 +0.21(+1.72%)
Jun 13, 2012 12.44 12.50 12.29 12.33 1,335,482 -0.30(-2.37%)
Jun 12, 2012 12.43 12.65 12.33 12.63 1,989,250 +0.30(+2.43%)
Jun 11, 2012 12.63 12.63 12.32 12.33 1,571,776 -0.09(-0.70%)
Jun 08, 2012 12.38 12.44 12.32 12.41 1,691,823 -0.44(-3.46%)
Jun 07, 2012 13.19 13.22 12.84 12.86 2,297,829 -0.27(-2.06%)
Jun 06, 2012 12.91 13.18 12.87 13.13 2,160,425 +0.38(+2.95%)
Jun 05, 2012 12.62 12.87 12.51 12.75 1,929,624 +0.40(+3.21%)
Jun 04, 2012 12.40 12.40 12.21 12.35 1,187,319 +0.14(+1.11%)
Jun 01, 2012 12.32 12.34 12.20 12.22 1,983,290 -0.57(-4.46%)
May 31, 2012 12.75 12.85 12.63 12.79 1,262,576 +0.20(+1.61%)
May 30, 2012 12.75 12.75 12.53 12.59 1,682,115 -0.50(-3.84%)
May 29, 2012 12.97 13.11 12.95 13.09 1,029,030 +0.24(+1.88%)
May 25, 2012 12.85 12.92 12.79 12.85 1,847,494 -0.44(-3.34%)
May 24, 2012 13.42 13.44 13.18 13.29 2,829,593 -0.07(-0.51%)
May 23, 2012 13.34 13.38 13.08 13.36 1,365,867 -0.16(-1.21%)
May 22, 2012 13.53 13.67 13.46 13.52 1,048,715 -0.13(-0.92%)
May 21, 2012 13.46 13.66 13.36 13.65 1,262,476 +0.35(+2.61%)
May 18, 2012 13.50 13.57 13.25 13.30 1,471,458 -0.45(-3.30%)
May 17, 2012 13.77 13.87 13.65 13.76 3,472,703 +0.46(+3.49%)
May 16, 2012 13.44 13.53 13.26 13.29 2,052,891 -0.14(-1.08%)
May 15, 2012 13.59 13.66 13.40 13.44 1,283,421 -0.28(-2.04%)
May 14, 2012 13.83 13.85 13.70 13.72 1,484,066 +0.02(+0.14%)
May 11, 2012 13.67 13.77 13.49 13.70 4,010,755 -1.16(-7.80%)
May 10, 2012 15.01 15.21 14.80 14.86 2,982,843 +0.14(+0.98%)
May 09, 2012 14.74 14.81 14.55 14.71 4,014,289 +0.20(+1.40%)
May 08, 2012 14.62 14.63 14.34 14.51 2,010,215 -0.28(-1.89%)
May 07, 2012 14.77 14.86 14.63 14.79 1,834,125 -0.01(-0.06%)
May 04, 2012 14.88 14.92 14.63 14.80 2,372,297 -0.19(-1.29%)
May 03, 2012 15.21 15.21 14.92 14.99 1,780,509 -0.20(-1.34%)
May 02, 2012 15.27 15.27 15.08 15.19 1,719,528 -0.25(-1.63%)
May 01, 2012 15.31 15.52 15.24 15.45 3,339,498 -0.21(-1.36%)
Apr 30, 2012 15.74 15.74 15.56 15.66 1,219,816 -0.11(-0.67%)
Apr 27, 2012 15.78 15.83 15.62 15.76 722,599 -0.17(-1.09%)
Apr 26, 2012 15.78 16.04 15.75 15.94 1,047,861 +0.08(+0.49%)
Apr 25, 2012 15.82 15.90 15.71 15.86 1,706,022 -0.19(-1.20%)
Apr 24, 2012 15.89 16.09 15.87 16.05 2,456,459 +0.11(+0.67%)
Apr 23, 2012 15.87 16.00 15.73 15.95 1,547,441 -0.31(-1.90%)
Apr 20, 2012 16.18 16.30 16.03 16.26 1,715,032 +0.13(+0.78%)
Apr 19, 2012 16.29 16.37 16.08 16.13 2,383,063 -0.18(-1.12%)
Apr 18, 2012 16.42 16.48 16.04 16.32 5,219,387 -0.59(-3.49%)
Apr 17, 2012 16.90 16.99 16.87 16.90 2,592,765 -0.01(-0.06%)
Apr 16, 2012 17.21 17.27 16.83 16.91 3,220,084 +0.14(+0.86%)
Apr 13, 2012 17.41 17.45 16.73 16.77 3,733,890 -1.32(-7.31%)
Apr 12, 2012 18.08 18.23 18.03 18.09 2,768,726 -0.02(-0.11%)
Apr 11, 2012 18.06 18.12 17.93 18.11 1,962,732 +0.49(+2.80%)
Apr 10, 2012 17.86 18.13 17.45 17.62 5,053,893 -1.80(-9.25%)
Apr 09, 2012 19.32 19.47 19.27 19.42 1,154,910 +0.09(+0.45%)
Apr 05, 2012 19.27 19.52 19.25 19.33 618,303 +0.28(+1.47%)
Apr 04, 2012 19.20 19.23 18.95 19.05 1,214,217 -0.75(-3.81%)
Apr 03, 2012 20.03 20.05 19.69 19.80 951,200 -0.30(-1.49%)
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.