Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.92 13.33 12.92 13.18 4,017 +0.28(+2.17%)
May 30, 2012 13.24 13.27 12.90 12.90 6,530 -0.48(-3.59%)
May 29, 2012 13.40 13.40 13.20 13.38 2,685 +0.18(+1.36%)
May 25, 2012 13.29 13.35 13.17 13.20 5,295 -0.08(-0.60%)
May 24, 2012 13.04 13.35 12.99 13.28 4,773 +0.31(+2.39%)
May 23, 2012 13.15 13.25 12.90 12.97 8,873 -0.20(-1.52%)
May 22, 2012 13.61 14.21 13.02 13.17 11,820 -0.38(-2.80%)
May 21, 2012 13.26 13.56 13.11 13.55 12,339 +0.37(+2.81%)
May 18, 2012 13.04 13.50 13.04 13.18 19,624 +0.09(+0.69%)
May 17, 2012 13.58 13.79 13.09 13.09 12,085 -0.46(-3.39%)
May 16, 2012 13.61 13.90 13.39 13.55 2,342 -0.01(-0.07%)
May 15, 2012 13.71 14.20 13.52 13.56 4,075 -0.12(-0.88%)
May 14, 2012 13.45 14.14 13.28 13.68 13,445 +0.10(+0.74%)
May 11, 2012 13.99 13.99 13.39 13.58 6,702 -0.42(-3.00%)
May 10, 2012 14.08 14.08 13.89 14.00 1,631 +0.00(+0.00%)
May 09, 2012 13.52 14.15 13.36 14.00 8,909 +0.40(+2.94%)
May 08, 2012 13.85 13.85 13.01 13.60 12,024 +0.35(+2.64%)
May 07, 2012 13.14 13.74 13.11 13.25 5,175 +0.16(+1.22%)
May 04, 2012 13.92 13.92 13.09 13.09 10,722 -0.92(-6.57%)
May 03, 2012 14.02 14.24 14.00 14.01 7,511 -0.09(-0.64%)
May 02, 2012 13.99 14.15 13.99 14.10 13,511 +0.08(+0.57%)
May 01, 2012 14.05 14.25 14.00 14.02 17,470 -0.08(-0.57%)
Apr 30, 2012 14.06 14.22 14.05 14.10 25,110 +0.00(+0.00%)
Apr 27, 2012 14.21 14.22 14.09 14.10 5,716 -0.07(-0.49%)
Apr 26, 2012 14.12 14.17 14.01 14.17 2,700 -0.08(-0.56%)
Apr 25, 2012 14.00 14.25 13.83 14.25 22,772 +0.25(+1.79%)
Apr 24, 2012 13.70 14.00 13.65 14.00 18,131 +0.30(+2.19%)
Apr 23, 2012 13.54 13.86 13.54 13.70 9,592 -0.11(-0.80%)
Apr 20, 2012 14.00 14.00 13.64 13.81 15,092 +0.13(+0.95%)
Apr 19, 2012 13.75 13.82 13.60 13.68 11,543 -0.08(-0.58%)
Apr 18, 2012 13.74 13.86 13.62 13.76 8,075 -0.18(-1.29%)
Apr 17, 2012 13.94 14.00 13.65 13.94 5,966 +0.15(+1.09%)
Apr 16, 2012 13.62 13.89 13.62 13.79 4,793 +0.20(+1.47%)
Apr 13, 2012 13.66 13.71 13.59 13.59 12,713 -0.21(-1.52%)
Apr 12, 2012 13.66 13.84 13.58 13.80 12,624 -0.05(-0.36%)
Apr 11, 2012 13.69 13.85 13.60 13.85 6,494 +0.28(+2.06%)
Apr 10, 2012 13.64 13.64 13.40 13.57 19,914 -0.03(-0.22%)
Apr 09, 2012 13.39 13.77 13.39 13.60 11,148 -0.12(-0.87%)
Apr 05, 2012 13.54 13.72 13.54 13.72 4,073 +0.12(+0.88%)
Apr 04, 2012 13.60 13.96 13.60 13.60 7,581 -0.11(-0.80%)
Apr 03, 2012 14.00 14.00 13.71 13.71 5,612 -0.29(-2.07%)
Apr 02, 2012 13.63 14.00 13.63 14.00 19,305 +0.40(+2.94%)
Mar 30, 2012 13.80 13.84 13.58 13.60 21,813 -0.14(-1.02%)
Mar 29, 2012 13.65 13.87 13.63 13.74 7,228 +0.08(+0.59%)
Mar 28, 2012 13.69 13.86 13.61 13.66 3,215 +0.06(+0.44%)
Mar 27, 2012 13.97 13.97 13.41 13.60 4,329 -0.42(-3.00%)
Mar 26, 2012 13.54 14.02 13.54 14.02 6,111 +0.55(+4.08%)
Mar 23, 2012 13.04 13.47 13.02 13.47 5,031 +0.36(+2.75%)
Mar 22, 2012 12.93 13.17 12.93 13.11 6,224 +0.08(+0.61%)
Mar 21, 2012 13.13 13.13 13.00 13.03 3,330 +0.01(+0.08%)
Mar 20, 2012 13.00 13.02 12.97 13.02 4,094 -0.05(-0.38%)
Mar 19, 2012 12.67 13.23 12.05 13.07 30,410 +0.44(+3.48%)
Mar 16, 2012 13.19 13.19 12.56 12.63 14,353 -0.52(-3.95%)
Mar 15, 2012 12.83 13.24 12.83 13.15 3,796 +0.22(+1.70%)
Mar 14, 2012 13.27 13.27 12.91 12.93 3,111 -0.46(-3.44%)
Mar 13, 2012 12.90 13.39 12.90 13.39 6,568 +0.61(+4.77%)
Mar 12, 2012 12.85 12.94 12.78 12.78 3,946 -0.07(-0.54%)
Mar 09, 2012 12.74 12.88 12.68 12.85 5,901 +0.18(+1.42%)
Mar 08, 2012 12.67 12.67 12.51 12.67 3,653 +0.08(+0.64%)
Mar 07, 2012 12.54 12.59 12.06 12.59 10,247 +0.09(+0.72%)
Mar 06, 2012 12.25 12.68 12.25 12.50 13,804 +0.05(+0.40%)
Mar 05, 2012 12.34 12.45 12.30 12.45 3,018 +0.15(+1.22%)
Mar 02, 2012 13.16 13.34 12.19 12.30 13,416 -0.88(-6.68%)
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.