Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.80 13.85 13.71 13.80 4,831,632 +0.01(+0.08%)
May 30, 2012 13.79 13.89 13.76 13.79 9,753,266 -0.07(-0.52%)
May 29, 2012 13.88 13.94 13.84 13.86 9,115,543 +0.01(+0.04%)
May 25, 2012 13.88 13.90 13.82 13.85 6,108,000 -0.01(-0.04%)
May 24, 2012 13.90 13.95 13.77 13.86 10,009,513 -0.05(-0.35%)
May 23, 2012 13.84 13.92 13.74 13.91 4,975,274 +0.05(+0.40%)
May 22, 2012 13.83 13.90 13.79 13.85 4,339,501 +0.05(+0.40%)
May 21, 2012 13.84 13.85 13.71 13.80 9,104,720 +0.02(+0.16%)
May 18, 2012 13.93 14.00 13.74 13.77 9,712,671 -0.15(-1.06%)
May 17, 2012 14.15 14.15 13.92 13.92 5,279,221 -0.18(-1.24%)
May 16, 2012 14.04 14.14 14.03 14.10 5,274,039 +0.07(+0.51%)
May 15, 2012 14.05 14.11 14.00 14.03 7,213,302 -0.02(-0.16%)
May 14, 2012 14.07 14.13 13.95 14.05 7,340,986 -0.07(-0.50%)
May 11, 2012 14.05 14.21 14.00 14.12 5,709,504 +0.04(+0.31%)
May 10, 2012 14.09 14.14 14.00 14.08 8,215,914 +0.07(+0.47%)
May 09, 2012 13.99 14.09 13.94 14.01 8,833,709 -0.03(-0.23%)
May 08, 2012 14.07 14.08 13.97 14.04 7,904,093 -0.05(-0.39%)
May 07, 2012 14.07 14.24 14.05 14.10 5,900,876 -0.03(-0.19%)
May 04, 2012 14.11 14.27 14.10 14.13 6,444,274 -0.01(-0.08%)
May 03, 2012 14.17 14.18 14.08 14.14 5,478,328 -0.01(-0.08%)
May 02, 2012 14.17 14.19 14.07 14.15 4,365,135 -0.04(-0.27%)
May 01, 2012 14.16 14.27 14.10 14.19 5,253,310 +0.02(+0.15%)
Apr 30, 2012 14.18 14.20 14.14 14.16 4,631,719 -0.05(-0.39%)
Apr 27, 2012 14.21 14.26 14.19 14.22 3,447,293 +0.01(+0.08%)
Apr 26, 2012 14.07 14.24 13.99 14.21 7,004,435 +0.12(+0.84%)
Apr 25, 2012 14.14 14.17 14.06 14.09 5,578,942 +0.00(+0.00%)
Apr 24, 2012 14.08 14.18 14.05 14.09 4,478,661 +0.05(+0.39%)
Apr 23, 2012 14.18 14.19 14.02 14.03 5,861,220 -0.26(-1.83%)
Apr 20, 2012 14.21 14.34 14.21 14.30 6,312,070 +0.10(+0.69%)
Apr 19, 2012 14.21 14.25 14.14 14.20 8,203,951 +0.02(+0.11%)
Apr 18, 2012 14.19 14.21 14.11 14.18 5,846,556 -0.04(-0.31%)
Apr 17, 2012 14.15 14.27 14.06 14.23 5,598,050 +0.14(+0.97%)
Apr 16, 2012 14.04 14.13 14.00 14.09 19,798,936 +0.05(+0.39%)
Apr 13, 2012 14.13 14.22 14.03 14.03 21,046,308 -0.09(-0.65%)
Apr 12, 2012 14.05 14.13 13.96 14.13 21,189,150 +0.08(+0.54%)
Apr 11, 2012 14.15 14.19 14.00 14.05 7,413,645 -0.03(-0.19%)
Apr 10, 2012 14.14 14.18 14.07 14.08 8,495,772 -0.11(-0.77%)
Apr 09, 2012 14.26 14.34 14.18 14.19 7,886,278 -0.21(-1.47%)
Apr 05, 2012 14.48 14.48 14.37 14.40 8,957,474 -0.08(-0.53%)
Apr 04, 2012 14.54 14.60 14.48 14.48 9,004,794 -0.09(-0.64%)
Apr 03, 2012 14.56 14.63 14.49 14.57 12,775,229 +0.11(+0.75%)
Apr 02, 2012 14.31 14.52 14.21 14.46 10,691,550 +0.16(+1.10%)
Mar 30, 2012 14.36 14.42 14.30 14.30 5,520,371 -0.01(-0.04%)
Mar 29, 2012 14.27 14.37 14.20 14.31 7,113,292 -0.01(-0.04%)
Mar 28, 2012 14.28 14.33 14.25 14.31 7,382,026 +0.04(+0.31%)
Mar 27, 2012 14.20 14.32 14.20 14.27 5,234,474 +0.07(+0.46%)
Mar 26, 2012 14.24 14.34 14.20 14.20 7,786,127 +0.02(+0.11%)
Mar 23, 2012 14.26 14.26 14.14 14.19 6,065,106 -0.09(-0.61%)
Mar 22, 2012 14.32 14.36 14.18 14.27 6,538,212 -0.08(-0.57%)
Mar 21, 2012 14.32 14.38 14.30 14.36 4,980,719 +0.03(+0.19%)
Mar 20, 2012 14.32 14.38 14.30 14.33 3,370,718 -0.03(-0.19%)
Mar 19, 2012 14.38 14.45 14.35 14.36 3,723,625 -0.04(-0.26%)
Mar 16, 2012 14.51 14.57 14.33 14.39 5,654,057 -0.08(-0.56%)
Mar 15, 2012 14.35 14.48 14.32 14.48 3,702,186 +0.15(+1.06%)
Mar 14, 2012 14.37 14.40 14.30 14.32 2,406,218 -0.04(-0.27%)
Mar 13, 2012 14.32 14.38 14.29 14.36 3,885,268 +0.06(+0.42%)
Mar 12, 2012 14.25 14.36 14.19 14.30 2,971,777 +0.05(+0.34%)
Mar 09, 2012 14.27 14.28 14.20 14.25 6,593,687 -0.03(-0.19%)
Mar 08, 2012 14.28 14.30 14.23 14.28 3,478,861 +0.07(+0.46%)
Mar 07, 2012 14.18 14.26 14.14 14.21 4,509,419 +0.04(+0.31%)
Mar 06, 2012 14.26 14.36 14.13 14.17 6,990,461 -0.19(-1.29%)
Mar 05, 2012 14.23 14.38 14.23 14.36 3,879,059 +0.12(+0.84%)
Mar 02, 2012 14.25 14.31 14.18 14.24 4,500,406 -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.