Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.16 15.42 14.16 15.35 3,802,709 +0.25(+1.63%)
Jun 28, 2012 14.73 15.25 14.61 15.11 1,939,522 +0.28(+1.86%)
Jun 27, 2012 14.31 14.85 14.31 14.83 1,932,075 +0.57(+4.01%)
Jun 26, 2012 14.57 14.83 14.21 14.26 2,128,081 -0.25(-1.73%)
Jun 25, 2012 13.53 14.96 13.38 14.51 4,134,956 +0.80(+5.83%)
Jun 22, 2012 13.59 13.81 13.14 13.71 1,409,985 +0.40(+3.00%)
Jun 21, 2012 13.75 14.08 13.22 13.31 2,054,448 -0.36(-2.60%)
Jun 20, 2012 13.01 13.80 12.85 13.67 1,718,168 +0.53(+4.06%)
Jun 19, 2012 13.06 13.27 12.79 13.13 1,999,676 +0.14(+1.06%)
Jun 18, 2012 12.36 13.17 12.34 12.99 2,029,595 +0.64(+5.19%)
Jun 15, 2012 11.92 12.50 11.64 12.35 2,408,700 +0.43(+3.64%)
Jun 14, 2012 11.22 11.94 11.17 11.92 1,982,701 +0.75(+6.71%)
Jun 13, 2012 11.49 11.74 10.98 11.17 1,847,386 -0.39(-3.41%)
Jun 12, 2012 11.45 11.88 11.25 11.56 1,356,844 +0.17(+1.47%)
Jun 11, 2012 11.74 11.83 11.35 11.40 845,923 -0.26(-2.20%)
Jun 08, 2012 11.25 11.79 11.02 11.65 787,967 +0.40(+3.60%)
Jun 07, 2012 11.95 12.02 11.21 11.25 1,828,425 -0.60(-5.08%)
Jun 06, 2012 11.81 12.04 11.64 11.85 1,240,691 +0.09(+0.76%)
Jun 05, 2012 10.94 11.78 10.94 11.76 1,607,967 +0.78(+7.10%)
Jun 04, 2012 10.77 11.07 10.61 10.98 1,320,841 +0.12(+1.09%)
Jun 01, 2012 11.24 11.24 10.59 10.86 1,833,472 -0.57(-5.00%)
May 31, 2012 11.60 11.64 11.24 11.44 1,131,907 -0.20(-1.70%)
May 30, 2012 11.54 11.65 11.35 11.63 1,212,209 -0.01(-0.08%)
May 29, 2012 11.16 11.73 11.07 11.64 1,607,986 +0.57(+5.17%)
May 25, 2012 11.08 11.28 10.95 11.07 867,528 -0.06(-0.53%)
May 24, 2012 10.85 11.20 10.68 11.13 1,144,875 +0.31(+2.83%)
May 23, 2012 10.84 10.85 10.56 10.82 1,183,569 -0.12(-1.08%)
May 22, 2012 11.30 11.38 10.85 10.94 884,060 -0.34(-2.97%)
May 21, 2012 10.90 11.34 10.90 11.28 1,436,340 +0.35(+3.16%)
May 18, 2012 11.23 11.37 10.82 10.93 2,066,147 -0.27(-2.38%)
May 17, 2012 11.99 12.05 11.05 11.20 1,980,086 -0.78(-6.51%)
May 16, 2012 12.01 12.20 11.71 11.98 1,968,403 +0.00(+0.00%)
May 15, 2012 11.49 12.02 11.49 11.98 2,246,616 +0.47(+4.12%)
May 14, 2012 11.25 11.55 11.17 11.50 1,614,934 +0.16(+1.39%)
May 11, 2012 10.93 11.36 10.93 11.35 1,975,093 +0.35(+3.14%)
May 10, 2012 10.95 11.07 10.87 11.00 1,089,019 +0.14(+1.27%)
May 09, 2012 10.60 10.95 10.56 10.86 1,398,044 +0.16(+1.47%)
May 08, 2012 10.64 10.74 10.34 10.71 1,885,505 +0.04(+0.37%)
May 07, 2012 10.58 10.81 10.29 10.67 2,110,324 +0.26(+2.46%)
May 04, 2012 10.48 10.57 10.36 10.41 1,973,185 -0.08(-0.75%)
May 03, 2012 10.61 10.87 10.26 10.49 4,111,707 -0.13(-1.21%)
May 02, 2012 10.35 10.66 10.31 10.62 2,154,420 +0.27(+2.57%)
May 01, 2012 10.48 10.66 10.32 10.35 1,789,493 -0.14(-1.32%)
Apr 30, 2012 10.62 10.72 10.40 10.49 1,947,330 -0.16(-1.48%)
Apr 27, 2012 10.48 10.85 10.20 10.65 2,125,532 +0.27(+2.57%)
Apr 26, 2012 11.60 11.84 10.33 10.38 4,795,580 -0.62(-5.65%)
Apr 25, 2012 10.36 11.00 10.35 11.00 5,070,324 +0.78(+7.63%)
Apr 24, 2012 10.16 10.29 10.04 10.22 11,090,530 +0.01(+0.10%)
Apr 23, 2012 10.01 10.22 9.857 10.21 2,249,175 +0.09(+0.88%)
Apr 20, 2012 10.33 10.45 10.11 10.12 2,057,656 -0.11(-1.06%)
Apr 19, 2012 10.08 10.55 10.01 10.23 3,317,126 +0.50(+5.17%)
Apr 18, 2012 9.896 9.945 9.659 9.728 948,477 -0.23(-2.28%)
Apr 17, 2012 9.699 10.14 9.689 9.955 1,542,489 +0.26(+2.64%)
Apr 16, 2012 9.373 9.748 9.186 9.699 1,801,063 +0.32(+3.36%)
Apr 13, 2012 9.758 9.788 9.363 9.383 1,761,081 -0.39(-4.04%)
Apr 12, 2012 9.719 9.857 9.551 9.778 1,459,843 +0.08(+0.87%)
Apr 11, 2012 9.827 10.15 9.640 9.694 1,530,966 -0.01(-0.15%)
Apr 10, 2012 10.04 10.11 9.487 9.709 4,218,875 -0.55(-5.38%)
Apr 09, 2012 10.52 10.65 10.22 10.26 3,086,066 -0.65(-5.97%)
Apr 05, 2012 10.65 11.25 10.41 10.91 9,399,449 -1.13(-9.42%)
Apr 04, 2012 12.31 12.36 11.76 12.05 2,570,434 -0.44(-3.55%)
Apr 03, 2012 12.44 12.53 12.18 12.49 885,251 +0.06(+0.48%)
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.