Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.31 12.71 12.20 12.69 925,812 +0.67(+5.57%)
Jun 28, 2012 11.86 12.08 11.80 12.02 326,151 +0.11(+0.92%)
Jun 27, 2012 11.76 11.98 11.67 11.91 709,001 +0.17(+1.45%)
Jun 26, 2012 11.78 11.85 11.59 11.74 771,883 -0.04(-0.34%)
Jun 25, 2012 11.93 12.06 11.70 11.78 770,385 -0.30(-2.48%)
Jun 22, 2012 12.25 12.28 12.02 12.08 527,626 -0.06(-0.49%)
Jun 21, 2012 12.62 12.62 12.10 12.14 731,038 -0.41(-3.27%)
Jun 20, 2012 12.64 12.75 12.39 12.55 991,609 -0.12(-0.95%)
Jun 19, 2012 12.52 12.76 12.51 12.67 1,359,354 +0.22(+1.77%)
Jun 18, 2012 11.96 12.46 11.96 12.45 1,367,566 +0.35(+2.89%)
Jun 15, 2012 11.91 12.13 11.84 12.10 1,107,477 +0.27(+2.28%)
Jun 14, 2012 11.68 12.09 11.67 11.83 1,418,193 +0.15(+1.28%)
Jun 13, 2012 11.47 11.94 11.47 11.68 590,788 +0.16(+1.39%)
Jun 12, 2012 11.38 11.55 11.34 11.52 325,005 +0.23(+2.04%)
Jun 11, 2012 11.84 11.84 11.27 11.29 523,477 -0.33(-2.84%)
Jun 08, 2012 11.51 11.69 11.39 11.62 393,768 +0.06(+0.52%)
Jun 07, 2012 11.93 12.04 11.50 11.56 584,327 -0.23(-1.95%)
Jun 06, 2012 11.76 11.98 11.68 11.79 771,425 +0.17(+1.46%)
Jun 05, 2012 11.39 11.78 11.39 11.62 951,687 +0.20(+1.75%)
Jun 04, 2012 11.44 11.53 11.33 11.42 558,984 -0.09(-0.78%)
Jun 01, 2012 11.58 11.67 11.41 11.51 1,691,460 -0.46(-3.84%)
May 31, 2012 11.86 12.46 11.80 11.97 845,943 +0.24(+2.05%)
May 30, 2012 11.77 11.86 11.63 11.73 878,273 -0.35(-2.90%)
May 29, 2012 12.03 12.17 11.88 12.08 696,695 +0.18(+1.51%)
May 25, 2012 11.74 11.97 11.72 11.90 593,440 +0.13(+1.10%)
May 24, 2012 11.75 11.79 11.46 11.77 631,157 +0.11(+0.94%)
May 23, 2012 11.76 11.76 11.46 11.66 840,224 -0.18(-1.52%)
May 22, 2012 12.19 12.19 11.80 11.84 726,403 -0.30(-2.47%)
May 21, 2012 11.77 12.18 11.68 12.14 639,323 +0.36(+3.06%)
May 18, 2012 12.09 12.14 11.76 11.78 667,974 -0.29(-2.40%)
May 17, 2012 12.75 12.76 12.06 12.07 840,684 -0.70(-5.48%)
May 16, 2012 12.81 12.92 12.53 12.77 1,075,805 +0.06(+0.47%)
May 15, 2012 12.80 13.02 12.60 12.71 750,588 -0.24(-1.85%)
May 14, 2012 13.20 13.24 12.89 12.95 899,799 -0.42(-3.14%)
May 11, 2012 13.27 13.52 13.27 13.37 377,934 -0.02(-0.15%)
May 10, 2012 13.32 13.61 13.31 13.39 649,188 +0.10(+0.75%)
May 09, 2012 13.05 13.33 12.90 13.29 1,013,226 +0.00(+0.00%)
May 08, 2012 13.49 13.63 13.18 13.29 577,489 -0.30(-2.21%)
May 07, 2012 13.65 13.81 13.51 13.59 1,000,883 -0.11(-0.80%)
May 04, 2012 13.57 13.76 13.21 13.70 3,213,854 +0.14(+1.03%)
May 03, 2012 13.64 13.70 13.39 13.56 1,743,536 -0.13(-0.95%)
May 02, 2012 13.72 13.80 13.54 13.69 482,467 -0.17(-1.23%)
May 01, 2012 13.80 14.08 13.80 13.86 404,715 +0.02(+0.14%)
Apr 30, 2012 13.79 13.88 13.56 13.84 522,504 +0.06(+0.44%)
Apr 27, 2012 13.67 13.96 13.64 13.78 862,666 +0.02(+0.15%)
Apr 26, 2012 13.56 13.96 13.42 13.76 1,578,563 +0.13(+0.95%)
Apr 25, 2012 13.59 13.69 13.52 13.63 1,073,461 +0.08(+0.59%)
Apr 24, 2012 13.27 13.60 13.23 13.55 1,305,524 +0.28(+2.11%)
Apr 23, 2012 13.40 13.41 13.04 13.27 928,429 -0.30(-2.21%)
Apr 20, 2012 13.78 13.84 13.55 13.57 1,422,346 -0.18(-1.31%)
Apr 19, 2012 14.16 14.27 13.69 13.75 1,418,983 -0.43(-3.03%)
Apr 18, 2012 13.82 14.30 13.68 14.18 1,936,635 +0.21(+1.50%)
Apr 17, 2012 13.75 14.08 13.74 13.97 3,368,265 +0.32(+2.34%)
Apr 16, 2012 14.08 14.08 13.61 13.65 1,375,766 -0.28(-2.01%)
Apr 13, 2012 14.05 14.10 13.81 13.93 1,326,205 -0.21(-1.49%)
Apr 12, 2012 14.62 14.62 14.08 14.14 2,086,273 -0.52(-3.55%)
Apr 11, 2012 14.75 14.77 14.50 14.66 1,284,913 +0.04(+0.27%)
Apr 10, 2012 14.82 14.91 14.37 14.62 1,728,814 -0.28(-1.88%)
Apr 09, 2012 14.93 15.21 14.72 14.90 1,190,835 -0.33(-2.17%)
Apr 05, 2012 14.90 15.24 14.85 15.23 853,276 +0.21(+1.40%)
Apr 04, 2012 15.11 15.11 14.83 15.02 588,256 -0.15(-0.99%)
Apr 03, 2012 15.05 15.29 14.89 15.17 1,086,788 +0.12(+0.80%)
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.