Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.47 14.90 14.36 14.84 3,291,823 +0.62(+4.36%)
Jun 28, 2012 14.13 14.31 13.97 14.22 1,986,668 -0.05(-0.35%)
Jun 27, 2012 14.09 14.34 14.04 14.27 2,627,673 +0.17(+1.21%)
Jun 26, 2012 13.95 14.13 13.86 14.10 2,165,973 +0.15(+1.08%)
Jun 25, 2012 13.79 14.03 13.76 13.95 2,573,957 -0.05(-0.36%)
Jun 22, 2012 14.02 14.08 13.95 14.00 3,251,436 +0.01(+0.07%)
Jun 21, 2012 14.21 14.23 13.91 13.99 2,363,458 -0.20(-1.41%)
Jun 20, 2012 14.07 14.27 13.89 14.19 2,364,297 +0.13(+0.92%)
Jun 19, 2012 13.84 14.18 13.82 14.06 2,836,340 +0.23(+1.66%)
Jun 18, 2012 13.83 13.88 13.52 13.83 2,555,023 -0.11(-0.79%)
Jun 15, 2012 13.70 13.98 13.58 13.94 2,707,678 +0.24(+1.75%)
Jun 14, 2012 13.82 14.33 13.58 13.70 1,995,234 +0.02(+0.15%)
Jun 13, 2012 14.33 14.33 13.60 13.68 3,174,562 -0.73(-5.07%)
Jun 12, 2012 14.24 14.45 14.14 14.41 2,395,435 +0.27(+1.91%)
Jun 11, 2012 14.55 14.59 14.14 14.14 2,523,925 -0.29(-2.01%)
Jun 08, 2012 14.25 14.50 14.22 14.43 2,676,413 +0.16(+1.12%)
Jun 07, 2012 14.51 14.64 14.03 14.27 2,741,141 -0.17(-1.18%)
Jun 06, 2012 14.62 14.74 14.28 14.44 2,873,682 -0.04(-0.28%)
Jun 05, 2012 14.02 14.57 14.00 14.48 3,723,200 +0.45(+3.21%)
Jun 04, 2012 14.17 14.33 13.79 14.03 2,619,558 -0.15(-1.06%)
Jun 01, 2012 14.29 14.34 14.04 14.18 4,324,926 -0.43(-2.94%)
May 31, 2012 15.01 15.01 14.47 14.61 3,095,760 -0.34(-2.27%)
May 30, 2012 15.27 15.32 14.89 14.95 1,959,729 -0.45(-2.92%)
May 29, 2012 15.31 15.45 15.18 15.40 2,294,695 +0.24(+1.58%)
May 25, 2012 15.16 15.34 15.03 15.16 2,741,875 +0.06(+0.40%)
May 24, 2012 15.26 15.40 14.89 15.10 3,218,840 -0.16(-1.05%)
May 23, 2012 14.96 15.29 14.86 15.26 3,367,522 +0.19(+1.26%)
May 22, 2012 15.05 15.35 14.97 15.07 2,957,515 -0.02(-0.13%)
May 21, 2012 14.92 15.09 14.66 15.09 3,307,395 +0.22(+1.51%)
May 18, 2012 14.82 15.08 14.64 14.87 3,641,825 +0.09(+0.58%)
May 17, 2012 15.24 15.49 14.76 14.78 4,583,493 -0.43(-2.83%)
May 16, 2012 15.15 15.52 14.98 15.21 10,939,776 +0.55(+3.75%)
May 15, 2012 14.47 14.96 14.40 14.66 5,102,012 +0.24(+1.66%)
May 14, 2012 14.32 14.79 14.29 14.42 3,545,201 +0.01(+0.07%)
May 11, 2012 14.45 14.72 14.34 14.41 2,360,594 -0.12(-0.83%)
May 10, 2012 14.57 14.76 14.37 14.53 1,890,257 +0.04(+0.28%)
May 09, 2012 14.26 14.55 14.14 14.49 1,964,659 +0.04(+0.28%)
May 08, 2012 15.00 15.05 14.15 14.45 4,720,697 -0.71(-4.68%)
May 07, 2012 15.08 15.47 15.08 15.16 2,039,987 +0.02(+0.13%)
May 04, 2012 15.49 15.70 15.11 15.14 1,699,542 -0.46(-2.95%)
May 03, 2012 16.04 16.05 15.46 15.60 2,106,481 -0.43(-2.68%)
May 02, 2012 15.64 16.07 15.50 16.03 3,189,299 +0.31(+1.97%)
May 01, 2012 15.35 15.82 15.32 15.72 2,733,549 +0.36(+2.34%)
Apr 30, 2012 15.89 15.94 15.35 15.36 1,769,665 -0.52(-3.27%)
Apr 27, 2012 15.59 15.96 15.35 15.88 3,044,603 +0.39(+2.52%)
Apr 26, 2012 15.14 15.50 15.09 15.49 1,554,274 +0.36(+2.38%)
Apr 25, 2012 14.92 15.15 14.81 15.13 1,378,149 +0.32(+2.16%)
Apr 24, 2012 15.05 15.15 14.66 14.81 2,019,268 -0.26(-1.73%)
Apr 23, 2012 15.24 15.25 14.97 15.07 1,758,919 -0.32(-2.08%)
Apr 20, 2012 15.50 15.51 15.30 15.39 1,788,921 +0.00(+0.00%)
Apr 19, 2012 15.61 15.85 15.32 15.39 2,228,580 -0.22(-1.41%)
Apr 18, 2012 15.48 15.75 15.42 15.61 2,125,158 -0.03(-0.19%)
Apr 17, 2012 15.13 15.74 15.11 15.64 3,854,512 +0.57(+3.78%)
Apr 16, 2012 14.99 15.22 14.94 15.07 2,179,145 +0.15(+1.01%)
Apr 13, 2012 14.98 15.22 14.90 14.92 1,063,633 -0.13(-0.90%)
Apr 12, 2012 14.78 15.16 14.72 15.05 1,370,185 +0.24(+1.65%)
Apr 11, 2012 14.67 14.91 14.67 14.81 1,350,667 +0.26(+1.79%)
Apr 10, 2012 14.95 14.97 14.44 14.55 2,314,376 -0.43(-2.87%)
Apr 09, 2012 15.10 15.15 14.89 14.98 2,473,284 -0.20(-1.32%)
Apr 05, 2012 15.33 15.41 15.13 15.18 1,702,974 -0.15(-0.98%)
Apr 04, 2012 15.25 15.40 15.13 15.33 2,158,570 +0.01(+0.07%)
Apr 03, 2012 15.16 15.42 15.15 15.32 2,921,605 +0.17(+1.12%)
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.