Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.38 11.42 11.02 11.05 307,335 -0.38(-3.29%)
May 30, 2012 11.57 11.57 11.33 11.42 214,029 -0.21(-1.81%)
May 29, 2012 11.59 11.67 11.34 11.63 362,000 +0.19(+1.68%)
May 25, 2012 11.68 11.91 11.40 11.44 648,907 -0.27(-2.27%)
May 24, 2012 11.85 11.92 11.50 11.71 434,382 -0.09(-0.78%)
May 23, 2012 11.72 11.85 11.54 11.80 894,242 -0.03(-0.23%)
May 22, 2012 12.17 12.21 11.76 11.83 316,158 -0.35(-2.86%)
May 21, 2012 12.11 12.31 12.07 12.18 316,187 +0.06(+0.45%)
May 18, 2012 12.34 12.49 12.05 12.12 289,267 -0.24(-1.93%)
May 17, 2012 12.84 12.91 12.34 12.36 320,453 -0.52(-4.06%)
May 16, 2012 13.09 13.21 12.87 12.88 162,339 -0.15(-1.13%)
May 15, 2012 13.05 13.22 12.99 13.03 258,735 -0.07(-0.56%)
May 14, 2012 13.12 13.25 13.03 13.10 222,706 -0.19(-1.45%)
May 11, 2012 13.46 13.77 13.27 13.29 404,890 -0.28(-2.03%)
May 10, 2012 13.55 13.65 13.41 13.57 282,147 +0.12(+0.89%)
May 09, 2012 13.29 13.52 13.26 13.45 307,210 +0.04(+0.27%)
May 08, 2012 13.43 13.52 13.30 13.41 427,733 -0.17(-1.22%)
May 07, 2012 13.46 13.67 13.33 13.58 261,273 +0.08(+0.61%)
May 04, 2012 13.79 13.87 13.42 13.50 497,963 -0.36(-2.58%)
May 03, 2012 13.87 14.05 13.84 13.85 290,570 -0.08(-0.59%)
May 02, 2012 13.94 13.98 13.84 13.94 437,385 -0.10(-0.72%)
May 01, 2012 14.15 14.26 14.00 14.04 499,558 -0.13(-0.91%)
Apr 30, 2012 14.21 14.33 14.13 14.17 283,598 -0.05(-0.39%)
Apr 27, 2012 14.20 14.29 14.01 14.22 504,161 -0.00(-0.03%)
Apr 26, 2012 14.39 14.45 14.18 14.22 817,236 -0.19(-1.33%)
Apr 25, 2012 14.84 14.87 14.30 14.42 513,741 -0.16(-1.13%)
Apr 24, 2012 14.54 14.66 14.45 14.58 451,729 +0.08(+0.57%)
Apr 23, 2012 14.58 14.67 14.43 14.50 477,474 -0.30(-2.03%)
Apr 20, 2012 15.17 15.30 14.80 14.80 376,917 -0.19(-1.28%)
Apr 19, 2012 15.28 15.47 14.88 14.99 442,224 -0.23(-1.50%)
Apr 18, 2012 15.28 15.48 15.16 15.22 384,232 -0.16(-1.07%)
Apr 17, 2012 15.26 15.51 15.26 15.38 438,348 +0.26(+1.75%)
Apr 16, 2012 14.85 15.16 14.75 15.12 386,242 +0.31(+2.09%)
Apr 13, 2012 14.76 14.91 14.64 14.81 295,237 -0.02(-0.12%)
Apr 12, 2012 14.85 15.01 14.71 14.83 443,871 -0.04(-0.25%)
Apr 11, 2012 14.88 14.95 14.76 14.86 303,080 +0.19(+1.31%)
Apr 10, 2012 14.75 14.86 14.58 14.67 545,847 -0.10(-0.68%)
Apr 09, 2012 14.99 15.05 14.67 14.77 625,078 -0.55(-3.57%)
Apr 05, 2012 15.65 15.86 15.24 15.32 857,451 -1.02(-6.25%)
Apr 04, 2012 16.49 16.60 16.24 16.34 281,710 -0.29(-1.75%)
Apr 03, 2012 17.03 17.13 16.56 16.63 236,794 -0.45(-2.62%)
Apr 02, 2012 16.71 17.11 16.45 17.08 390,794 +0.43(+2.58%)
Mar 30, 2012 17.01 17.01 16.55 16.65 293,124 -0.17(-1.03%)
Mar 29, 2012 16.42 16.90 16.32 16.83 603,413 +0.29(+1.77%)
Mar 28, 2012 16.96 17.07 16.07 16.53 1,033,803 -0.46(-2.69%)
Mar 27, 2012 17.45 17.45 16.93 16.99 532,737 -0.40(-2.31%)
Mar 26, 2012 17.53 17.63 17.32 17.39 326,089 +0.14(+0.79%)
Mar 23, 2012 17.82 17.85 16.83 17.25 1,149,770 -0.54(-3.03%)
Mar 22, 2012 18.10 18.22 17.76 17.79 613,725 -0.49(-2.70%)
Mar 21, 2012 20.06 20.06 18.09 18.29 1,305,973 -1.95(-9.65%)
Mar 20, 2012 20.51 20.60 20.02 20.24 259,920 -0.46(-2.20%)
Mar 19, 2012 19.92 20.76 19.85 20.69 314,376 +0.77(+3.85%)
Mar 16, 2012 20.25 20.42 19.92 19.93 349,966 -0.33(-1.62%)
Mar 15, 2012 20.07 20.30 19.95 20.26 121,034 +0.18(+0.91%)
Mar 14, 2012 19.95 20.15 19.90 20.07 116,278 +0.10(+0.50%)
Mar 13, 2012 19.64 19.97 19.63 19.97 237,919 +0.28(+1.44%)
Mar 12, 2012 20.06 20.28 19.66 19.69 167,446 -0.37(-1.86%)
Mar 09, 2012 19.71 20.33 19.63 20.06 180,925 +0.37(+1.90%)
Mar 08, 2012 19.78 19.85 19.16 19.69 241,590 +0.13(+0.65%)
Mar 07, 2012 19.50 19.64 19.27 19.56 153,042 +0.18(+0.94%)
Mar 06, 2012 19.62 19.79 19.36 19.38 188,850 -0.50(-2.52%)
Mar 05, 2012 19.85 20.03 19.80 19.88 210,476 -0.10(-0.50%)
Mar 02, 2012 20.39 20.48 19.96 19.98 273,986 -0.39(-1.93%)
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.