Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.87 14.95 14.77 14.93 2,314,241 +0.41(+2.84%)
Jun 28, 2012 14.86 14.94 14.41 14.52 2,755,037 -0.42(-2.81%)
Jun 27, 2012 14.94 15.15 14.89 14.94 2,567,830 +0.07(+0.44%)
Jun 26, 2012 14.51 14.96 14.50 14.87 2,136,236 +0.34(+2.32%)
Jun 25, 2012 14.72 14.86 14.52 14.54 1,963,688 -0.36(-2.44%)
Jun 22, 2012 14.82 15.00 14.80 14.90 4,315,546 +0.19(+1.27%)
Jun 21, 2012 14.93 15.05 14.68 14.71 2,434,648 -0.09(-0.58%)
Jun 20, 2012 14.94 14.95 14.71 14.80 1,597,938 -0.17(-1.16%)
Jun 19, 2012 15.14 15.22 14.91 14.97 2,380,269 -0.15(-1.02%)
Jun 18, 2012 14.91 15.25 14.82 15.12 1,873,842 +0.11(+0.74%)
Jun 15, 2012 14.90 15.11 14.82 15.01 2,704,420 +0.15(+1.01%)
Jun 14, 2012 14.76 14.92 14.66 14.86 2,477,688 +0.13(+0.89%)
Jun 13, 2012 14.84 14.97 14.64 14.73 2,980,746 -0.12(-0.84%)
Jun 12, 2012 14.73 14.87 14.59 14.86 1,918,898 +0.23(+1.54%)
Jun 11, 2012 14.92 15.00 14.63 14.63 1,742,868 -0.19(-1.28%)
Jun 08, 2012 14.72 14.84 14.63 14.82 1,354,183 -0.04(-0.29%)
Jun 07, 2012 15.15 15.22 14.83 14.86 1,229,506 -0.10(-0.68%)
Jun 06, 2012 14.69 15.13 14.65 14.96 2,552,582 +0.42(+2.90%)
Jun 05, 2012 14.35 14.56 14.31 14.54 1,521,371 +0.13(+0.93%)
Jun 04, 2012 14.48 14.59 14.26 14.41 2,076,442 -0.02(-0.16%)
Jun 01, 2012 14.52 14.60 14.40 14.43 2,789,615 -0.28(-1.89%)
May 31, 2012 14.77 14.97 14.64 14.71 4,608,831 -0.08(-0.55%)
May 30, 2012 14.83 14.87 14.68 14.79 2,010,188 -0.22(-1.44%)
May 29, 2012 14.77 15.07 14.65 15.01 2,768,612 +0.36(+2.46%)
May 25, 2012 14.70 14.85 14.58 14.65 1,780,784 -0.03(-0.18%)
May 24, 2012 14.88 15.01 14.61 14.67 2,700,957 -0.16(-1.08%)
May 23, 2012 14.72 14.88 14.59 14.83 2,055,232 +0.02(+0.15%)
May 22, 2012 14.75 15.08 14.67 14.81 4,065,185 +0.13(+0.89%)
May 21, 2012 14.42 14.73 14.08 14.68 5,662,733 +0.24(+1.66%)
May 18, 2012 14.90 14.94 14.38 14.44 3,640,218 -0.39(-2.65%)
May 17, 2012 15.51 15.61 14.79 14.83 2,932,001 -0.71(-4.59%)
May 16, 2012 15.77 15.93 15.51 15.55 2,544,513 -0.16(-1.00%)
May 15, 2012 15.68 15.86 15.59 15.70 2,473,281 +0.11(+0.71%)
May 14, 2012 15.81 15.82 15.58 15.59 1,516,075 -0.29(-1.85%)
May 11, 2012 15.92 16.09 15.82 15.89 1,593,018 -0.08(-0.47%)
May 10, 2012 16.09 16.20 15.94 15.96 2,265,976 -0.09(-0.53%)
May 09, 2012 15.84 16.18 15.72 16.05 3,668,394 +0.03(+0.20%)
May 08, 2012 15.93 16.12 15.69 16.02 3,191,127 -0.07(-0.41%)
May 07, 2012 16.02 16.30 16.02 16.08 4,033,851 -0.13(-0.79%)
May 04, 2012 16.42 16.57 16.20 16.21 2,930,716 -0.32(-1.92%)
May 03, 2012 16.81 16.95 16.33 16.53 6,554,168 +0.04(+0.22%)
May 02, 2012 16.38 17.28 15.19 16.49 15,986,764 +0.53(+3.32%)
May 01, 2012 15.72 16.21 15.72 15.96 5,290,120 +0.19(+1.23%)
Apr 30, 2012 15.96 16.13 15.75 15.77 4,145,038 -0.30(-1.86%)
Apr 27, 2012 15.37 16.09 15.34 16.06 6,045,231 +0.75(+4.90%)
Apr 26, 2012 15.32 15.55 15.26 15.31 3,057,814 -0.06(-0.41%)
Apr 25, 2012 15.05 15.38 15.05 15.38 2,615,766 +0.47(+3.14%)
Apr 24, 2012 15.14 15.18 14.86 14.91 3,260,071 -0.19(-1.26%)
Apr 23, 2012 15.39 15.48 14.90 15.10 5,894,901 -0.43(-2.78%)
Apr 20, 2012 15.78 15.79 15.50 15.53 4,842,010 -0.23(-1.47%)
Apr 19, 2012 16.10 16.17 15.65 15.76 3,394,826 -0.29(-1.80%)
Apr 18, 2012 16.00 16.09 15.91 16.05 2,326,601 -0.02(-0.12%)
Apr 17, 2012 16.24 16.36 16.02 16.07 2,723,703 -0.03(-0.16%)
Apr 16, 2012 16.18 16.24 15.97 16.10 2,168,517 -0.08(-0.49%)
Apr 13, 2012 16.00 16.24 15.97 16.18 2,548,068 +0.11(+0.71%)
Apr 12, 2012 15.83 16.08 15.82 16.06 7,847,582 +0.25(+1.57%)
Apr 11, 2012 15.74 15.92 15.70 15.81 1,767,994 +0.22(+1.43%)
Apr 10, 2012 15.93 16.13 15.59 15.59 2,619,284 -0.29(-1.81%)
Apr 09, 2012 15.76 16.03 15.66 15.88 2,424,161 -0.12(-0.74%)
Apr 05, 2012 15.83 16.05 15.83 16.00 1,662,512 +0.18(+1.12%)
Apr 04, 2012 15.96 16.01 15.65 15.82 3,373,204 -0.27(-1.65%)
Apr 03, 2012 16.12 16.24 16.07 16.08 2,766,725 -0.11(-0.71%)
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.