Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.38 15.42 15.09 15.27 5,092,442 -0.11(-0.72%)
May 30, 2012 15.32 15.44 15.18 15.38 3,561,567 -0.03(-0.19%)
May 29, 2012 15.27 15.41 15.19 15.41 6,321,477 +0.22(+1.45%)
May 25, 2012 15.03 15.29 15.03 15.19 12,465,800 +0.20(+1.33%)
May 24, 2012 15.07 15.12 14.91 14.99 10,505,257 -0.04(-0.27%)
May 23, 2012 14.63 15.04 14.62 15.03 2,519,662 +0.30(+2.04%)
May 22, 2012 14.83 14.89 14.63 14.73 2,275,909 -0.05(-0.34%)
May 21, 2012 14.52 14.81 14.52 14.78 2,248,302 +0.26(+1.79%)
May 18, 2012 14.49 14.58 14.48 14.52 2,931,505 +0.04(+0.28%)
May 17, 2012 14.67 14.68 14.48 14.48 3,247,362 -0.21(-1.43%)
May 16, 2012 14.62 14.87 14.57 14.69 7,437,158 +0.10(+0.69%)
May 15, 2012 14.53 14.61 14.47 14.59 4,968,025 +0.00(+0.00%)
May 14, 2012 14.46 14.67 14.42 14.59 4,435,642 +0.02(+0.14%)
May 11, 2012 14.49 14.61 14.42 14.57 4,837,169 -0.01(-0.07%)
May 10, 2012 14.54 14.65 14.46 14.58 4,007,733 +0.06(+0.41%)
May 09, 2012 14.35 14.59 14.35 14.52 4,866,554 +0.05(+0.35%)
May 08, 2012 14.40 14.55 14.37 14.47 4,379,537 -0.01(-0.07%)
May 07, 2012 14.50 14.56 14.46 14.48 3,421,921 -0.06(-0.41%)
May 04, 2012 14.57 14.65 14.45 14.54 3,957,965 -0.07(-0.48%)
May 03, 2012 14.62 14.70 14.54 14.61 3,535,416 +0.01(+0.07%)
May 02, 2012 14.57 14.73 14.56 14.60 4,412,865 -0.06(-0.41%)
May 01, 2012 14.73 14.75 14.55 14.66 6,619,406 -0.04(-0.27%)
Apr 30, 2012 14.96 15.05 14.66 14.70 7,239,307 -0.26(-1.74%)
Apr 27, 2012 14.95 15.00 14.82 14.96 5,892,743 +0.01(+0.07%)
Apr 26, 2012 14.42 15.17 14.35 14.95 16,720,040 -1.79(-10.69%)
Apr 25, 2012 16.78 16.90 16.59 16.74 2,646,473 +0.15(+0.90%)
Apr 24, 2012 16.49 16.61 16.37 16.59 1,712,233 +0.12(+0.73%)
Apr 23, 2012 16.65 16.70 16.34 16.47 2,627,966 -0.33(-1.96%)
Apr 20, 2012 16.95 16.97 16.69 16.80 3,181,232 -0.08(-0.47%)
Apr 19, 2012 17.05 17.10 16.83 16.88 3,264,908 -0.11(-0.65%)
Apr 18, 2012 16.84 17.02 16.79 16.99 2,504,263 +0.07(+0.41%)
Apr 17, 2012 16.81 16.93 16.68 16.92 1,729,226 +0.22(+1.32%)
Apr 16, 2012 16.93 16.95 16.58 16.70 2,241,717 -0.18(-1.07%)
Apr 13, 2012 16.95 17.12 16.85 16.88 5,859,673 -0.11(-0.65%)
Apr 12, 2012 16.81 17.00 16.72 16.99 2,183,573 +0.18(+1.07%)
Apr 11, 2012 16.80 16.88 16.67 16.81 2,235,905 +0.15(+0.90%)
Apr 10, 2012 16.89 17.04 16.59 16.66 4,174,522 -0.10(-0.60%)
Apr 09, 2012 16.84 16.84 16.66 16.76 1,838,752 -0.27(-1.59%)
Apr 05, 2012 16.94 17.07 16.87 17.03 2,432,937 +0.04(+0.24%)
Apr 04, 2012 17.03 17.11 16.91 16.99 3,190,030 -0.13(-0.76%)
Apr 03, 2012 16.67 17.15 16.61 17.12 4,569,857 +0.44(+2.64%)
Apr 02, 2012 16.43 16.84 16.41 16.68 2,941,643 +0.21(+1.28%)
Mar 30, 2012 16.76 16.77 16.46 16.47 3,322,904 -0.23(-1.38%)
Mar 29, 2012 16.74 16.78 16.55 16.70 2,723,559 -0.12(-0.71%)
Mar 28, 2012 16.98 17.07 16.75 16.82 3,210,942 -0.17(-1.00%)
Mar 27, 2012 17.02 17.13 16.95 16.99 4,279,327 -0.13(-0.76%)
Mar 26, 2012 16.92 17.17 16.84 17.12 3,508,895 +0.32(+1.90%)
Mar 23, 2012 16.84 16.85 16.64 16.80 1,837,947 -0.08(-0.47%)
Mar 22, 2012 16.79 16.93 16.75 16.88 1,853,885 -0.02(-0.12%)
Mar 21, 2012 17.14 17.14 16.81 16.90 2,781,225 -0.25(-1.46%)
Mar 20, 2012 16.85 17.16 16.80 17.15 2,969,758 +0.24(+1.42%)
Mar 19, 2012 16.85 17.02 16.84 16.91 1,992,999 +0.00(+0.00%)
Mar 16, 2012 16.79 16.96 16.76 16.91 3,105,761 +0.17(+1.02%)
Mar 15, 2012 16.47 16.75 16.43 16.74 2,464,164 +0.24(+1.45%)
Mar 14, 2012 16.62 16.75 16.48 16.50 2,364,703 -0.11(-0.66%)
Mar 13, 2012 16.37 16.63 16.18 16.61 2,864,365 +0.36(+2.22%)
Mar 12, 2012 15.91 16.31 15.87 16.25 2,533,091 +0.35(+2.20%)
Mar 09, 2012 15.91 16.05 15.76 15.90 2,814,178 -0.07(-0.44%)
Mar 08, 2012 15.15 16.07 14.91 15.97 7,974,966 +0.10(+0.63%)
Mar 07, 2012 16.00 16.05 15.70 15.87 3,901,353 -0.12(-0.75%)
Mar 06, 2012 16.10 16.18 15.93 15.99 1,613,252 -0.21(-1.30%)
Mar 05, 2012 16.28 16.31 16.11 16.20 1,437,950 -0.12(-0.74%)
Mar 02, 2012 16.42 16.49 16.25 16.32 1,602,318 -0.12(-0.73%)
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.