Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.86 13.13 12.75 12.99 20,602,130 +0.13(+1.01%)
May 30, 2012 13.00 13.01 12.86 12.86 11,825,219 -0.24(-1.83%)
May 29, 2012 12.99 13.14 12.95 13.10 16,599,950 +0.19(+1.47%)
May 25, 2012 12.77 12.98 12.77 12.91 10,229,006 +0.10(+0.78%)
May 24, 2012 12.88 12.91 12.71 12.81 21,761,968 +0.04(+0.31%)
May 23, 2012 12.96 13.56 12.48 12.77 28,910,944 -0.34(-2.59%)
May 22, 2012 13.16 13.29 13.02 13.11 12,525,195 -0.07(-0.53%)
May 21, 2012 12.78 13.24 12.75 13.18 13,317,207 +0.43(+3.37%)
May 18, 2012 12.90 12.94 12.70 12.75 16,321,187 -0.07(-0.55%)
May 17, 2012 12.90 13.00 12.76 12.82 12,475,695 -0.10(-0.77%)
May 16, 2012 13.23 13.30 12.90 12.92 14,287,485 -0.24(-1.82%)
May 15, 2012 13.32 13.36 13.11 13.16 14,636,077 -0.15(-1.13%)
May 14, 2012 13.19 13.39 13.16 13.31 10,475,417 +0.00(+0.00%)
May 11, 2012 13.24 13.47 13.20 13.31 6,632,624 -0.01(-0.08%)
May 10, 2012 13.48 13.48 13.28 13.32 10,990,184 -0.06(-0.45%)
May 09, 2012 13.21 13.47 13.18 13.38 10,923,793 +0.02(+0.15%)
May 08, 2012 13.53 13.54 13.20 13.36 18,517,250 -0.24(-1.76%)
May 07, 2012 13.57 13.71 13.57 13.60 9,967,621 -0.07(-0.51%)
May 04, 2012 13.94 14.01 13.66 13.67 11,189,797 -0.33(-2.36%)
May 03, 2012 14.29 14.35 13.91 14.00 11,698,382 -0.26(-1.82%)
May 02, 2012 14.35 14.58 14.20 14.26 14,508,747 -0.06(-0.42%)
May 01, 2012 14.28 14.44 14.20 14.32 9,345,697 -0.03(-0.21%)
Apr 30, 2012 14.34 14.53 14.27 14.35 12,266,207 -0.10(-0.69%)
Apr 27, 2012 14.34 14.51 14.20 14.45 13,438,943 +0.15(+1.05%)
Apr 26, 2012 14.23 14.42 14.18 14.30 18,044,182 +0.00(+0.00%)
Apr 25, 2012 14.05 14.32 13.88 14.30 38,094,776 +0.95(+7.12%)
Apr 24, 2012 13.15 13.46 13.15 13.35 19,505,152 +0.14(+1.06%)
Apr 23, 2012 13.10 13.29 13.03 13.21 11,413,023 +0.03(+0.23%)
Apr 20, 2012 13.54 13.60 13.15 13.18 20,140,996 -0.35(-2.59%)
Apr 19, 2012 13.55 13.74 13.43 13.53 12,751,273 -0.01(-0.07%)
Apr 18, 2012 13.63 13.65 13.49 13.54 9,003,282 -0.16(-1.17%)
Apr 17, 2012 13.64 13.79 13.58 13.70 9,432,140 +0.13(+0.96%)
Apr 16, 2012 13.65 13.69 13.50 13.57 12,548,071 -0.01(-0.07%)
Apr 13, 2012 13.67 13.74 13.58 13.58 11,402,529 -0.15(-1.09%)
Apr 12, 2012 13.62 13.81 13.54 13.73 11,232,437 +0.20(+1.48%)
Apr 11, 2012 13.55 13.61 13.45 13.53 11,588,105 +0.14(+1.05%)
Apr 10, 2012 13.51 13.65 13.30 13.39 17,156,368 -0.09(-0.67%)
Apr 09, 2012 13.35 13.57 13.26 13.48 12,144,860 -0.06(-0.44%)
Apr 05, 2012 13.64 13.69 13.50 13.54 9,830,428 -0.16(-1.17%)
Apr 04, 2012 13.76 13.84 13.60 13.70 15,656,241 -0.17(-1.23%)
Apr 03, 2012 13.91 14.01 13.78 13.87 14,562,959 -0.03(-0.22%)
Apr 02, 2012 14.02 14.06 13.80 13.90 16,207,801 -0.18(-1.28%)
Mar 30, 2012 14.10 14.16 13.89 14.08 16,074,322 +0.05(+0.36%)
Mar 29, 2012 13.93 14.04 13.81 14.03 17,686,892 +0.01(+0.07%)
Mar 28, 2012 14.20 14.27 13.90 14.02 16,397,871 -0.19(-1.34%)
Mar 27, 2012 14.40 14.54 14.20 14.21 15,845,944 -0.20(-1.39%)
Mar 26, 2012 14.18 14.44 14.00 14.41 16,100,702 +0.39(+2.78%)
Mar 23, 2012 13.82 14.05 13.77 14.02 13,930,421 +0.16(+1.15%)
Mar 22, 2012 13.88 14.00 13.77 13.86 17,226,572 -0.07(-0.50%)
Mar 21, 2012 14.04 14.12 13.93 13.93 14,510,032 -0.12(-0.85%)
Mar 20, 2012 14.22 14.26 13.95 14.05 22,578,940 -0.23(-1.61%)
Mar 19, 2012 14.27 14.40 14.12 14.28 18,756,284 -0.05(-0.35%)
Mar 16, 2012 14.27 14.37 14.13 14.33 25,458,440 +0.13(+0.92%)
Mar 15, 2012 14.03 14.24 14.00 14.20 17,549,442 +0.15(+1.07%)
Mar 14, 2012 13.93 14.06 13.83 14.05 28,935,232 +0.15(+1.08%)
Mar 13, 2012 13.64 13.93 13.61 13.90 23,874,652 +0.45(+3.35%)
Mar 12, 2012 13.29 13.46 13.25 13.45 16,789,064 +0.16(+1.20%)
Mar 09, 2012 13.46 13.54 13.25 13.29 18,094,344 -0.12(-0.89%)
Mar 08, 2012 13.18 13.44 13.16 13.41 20,644,860 +0.45(+3.47%)
Mar 07, 2012 12.86 13.09 12.81 12.96 18,009,892 +0.16(+1.21%)
Mar 06, 2012 12.72 12.84 12.70 12.80 19,759,936 -0.08(-0.58%)
Mar 05, 2012 12.93 13.02 12.78 12.88 17,328,956 -0.11(-0.85%)
Mar 02, 2012 12.99 13.06 12.95 12.99 23,952,458 +0.02(+0.15%)
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.