Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.12 12.16 12.01 12.10 24,451 +0.01(+0.08%)
May 30, 2012 12.19 12.20 12.09 12.09 45,307 -0.25(-2.03%)
May 29, 2012 12.35 12.36 12.24 12.34 21,145 +0.12(+0.98%)
May 25, 2012 12.20 12.28 12.20 12.22 33,344 +0.04(+0.33%)
May 24, 2012 12.25 12.26 12.11 12.18 25,274 -0.05(-0.41%)
May 23, 2012 12.22 12.25 12.05 12.23 30,093 -0.14(-1.17%)
May 22, 2012 12.39 12.49 12.37 12.37 11,225 -0.02(-0.13%)
May 21, 2012 12.13 12.40 12.13 12.39 24,512 +0.26(+2.14%)
May 18, 2012 12.22 12.25 12.10 12.13 13,350 -0.10(-0.82%)
May 17, 2012 12.44 12.44 12.22 12.23 288,513 -0.27(-2.16%)
May 16, 2012 12.57 12.67 12.50 12.50 5,385 -0.02(-0.16%)
May 15, 2012 12.63 12.67 12.52 12.52 14,554 -0.19(-1.46%)
May 14, 2012 12.71 12.77 12.69 12.71 22,115 -0.22(-1.73%)
May 11, 2012 12.89 13.01 12.89 12.93 15,545 -0.04(-0.31%)
May 10, 2012 12.97 13.06 12.96 12.97 23,215 +0.09(+0.70%)
May 09, 2012 12.81 12.91 12.74 12.88 12,868 -0.12(-0.92%)
May 08, 2012 12.99 13.03 12.91 13.00 15,742 -0.08(-0.60%)
May 07, 2012 12.96 13.08 12.95 13.08 33,643 +0.09(+0.68%)
May 04, 2012 13.15 13.15 12.98 12.99 12,766 -0.18(-1.37%)
May 03, 2012 13.27 13.27 13.15 13.17 14,616 -0.10(-0.75%)
May 02, 2012 13.25 13.28 13.20 13.27 9,780 -0.23(-1.73%)
May 01, 2012 13.45 13.51 13.45 13.50 4,757 +0.09(+0.70%)
Apr 30, 2012 13.40 13.41 13.37 13.41 8,925 -0.07(-0.52%)
Apr 27, 2012 13.45 13.50 13.42 13.48 21,959 +0.11(+0.82%)
Apr 26, 2012 13.26 13.39 13.26 13.37 19,931 -0.07(-0.52%)
Apr 25, 2012 13.40 13.45 13.37 13.44 26,773 +0.23(+1.74%)
Apr 24, 2012 13.22 13.26 13.19 13.21 14,327 +0.12(+0.92%)
Apr 23, 2012 13.05 13.10 13.00 13.09 40,686 -0.19(-1.43%)
Apr 20, 2012 13.27 13.34 13.26 13.28 28,875 +0.14(+1.07%)
Apr 19, 2012 13.23 13.24 13.09 13.14 67,854 -0.18(-1.35%)
Apr 18, 2012 13.33 13.35 13.30 13.32 19,549 -0.11(-0.82%)
Apr 17, 2012 13.39 13.50 13.36 13.43 105,909 +0.20(+1.51%)
Apr 16, 2012 13.30 13.30 13.16 13.23 65,297 +0.05(+0.38%)
Apr 13, 2012 13.38 13.38 13.18 13.18 54,666 -0.24(-1.79%)
Apr 12, 2012 13.33 13.43 13.33 13.42 14,193 +0.18(+1.36%)
Apr 11, 2012 13.29 13.33 13.23 13.24 60,105 +0.12(+0.88%)
Apr 10, 2012 13.34 13.37 13.10 13.12 46,355 -0.26(-1.91%)
Apr 09, 2012 13.28 13.42 13.25 13.38 20,206 -0.10(-0.74%)
Apr 05, 2012 13.44 13.53 13.43 13.48 20,123 -0.09(-0.66%)
Apr 04, 2012 13.64 13.64 13.52 13.57 30,546 -0.28(-2.02%)
Apr 03, 2012 13.94 13.99 13.80 13.85 30,439 -0.13(-0.93%)
Apr 02, 2012 13.82 14.01 13.81 13.98 15,850 +0.07(+0.50%)
Mar 30, 2012 13.96 13.96 13.85 13.91 16,036 +0.10(+0.72%)
Mar 29, 2012 13.77 13.81 13.70 13.81 14,945 -0.02(-0.14%)
Mar 28, 2012 13.97 13.97 13.79 13.83 31,529 -0.18(-1.28%)
Mar 27, 2012 14.09 14.09 14.01 14.01 21,492 -0.16(-1.13%)
Mar 26, 2012 14.07 14.17 14.03 14.17 32,229 +0.10(+0.71%)
Mar 23, 2012 13.99 14.07 13.97 14.07 12,677 +0.13(+0.93%)
Mar 22, 2012 13.92 13.98 13.90 13.94 33,957 -0.17(-1.20%)
Mar 21, 2012 14.08 14.13 14.02 14.11 38,455 -0.07(-0.49%)
Mar 20, 2012 14.14 14.19 14.09 14.18 26,464 -0.13(-0.91%)
Mar 19, 2012 14.20 14.32 14.20 14.31 24,719 +0.05(+0.35%)
Mar 16, 2012 14.25 14.26 14.21 14.26 14,159 +0.02(+0.14%)
Mar 15, 2012 14.17 14.24 14.11 14.24 22,532 +0.11(+0.78%)
Mar 14, 2012 14.21 14.22 14.10 14.13 32,157 -0.04(-0.28%)
Mar 13, 2012 14.00 14.17 13.97 14.17 51,431 +0.26(+1.87%)
Mar 12, 2012 13.89 13.92 13.84 13.91 26,371 -0.02(-0.14%)
Mar 09, 2012 13.89 13.97 13.86 13.93 42,428 +0.00(+0.00%)
Mar 08, 2012 13.95 13.95 13.82 13.93 48,998 +0.14(+1.02%)
Mar 07, 2012 13.74 13.81 13.69 13.79 25,210 +0.18(+1.32%)
Mar 06, 2012 13.79 13.83 13.57 13.61 106,801 -0.55(-3.88%)
Mar 05, 2012 14.16 14.17 14.10 14.16 13,687 -0.08(-0.56%)
Mar 02, 2012 14.27 14.27 14.19 14.24 7,395 -0.09(-0.63%)
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.