Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.95 12.95 12.71 12.81 1,171,480 +0.08(+0.63%)
Jun 28, 2012 12.60 12.73 12.58 12.73 1,077,395 +0.12(+0.95%)
Jun 27, 2012 12.69 12.80 12.55 12.61 5,494,612 -0.68(-5.12%)
Jun 26, 2012 13.37 13.45 13.25 13.29 573,471 -0.01(-0.08%)
Jun 25, 2012 13.40 13.48 13.30 13.30 433,651 -0.17(-1.26%)
Jun 22, 2012 13.47 13.51 13.37 13.47 619,555 +0.11(+0.82%)
Jun 21, 2012 13.55 13.55 13.36 13.36 347,418 -0.15(-1.11%)
Jun 20, 2012 13.54 13.63 13.39 13.51 387,016 +0.00(+0.00%)
Jun 19, 2012 13.40 13.57 13.35 13.51 522,219 +0.14(+1.05%)
Jun 18, 2012 13.35 13.50 13.30 13.37 450,203 -0.01(-0.07%)
Jun 15, 2012 13.60 13.64 13.36 13.38 847,338 -0.31(-2.26%)
Jun 14, 2012 13.65 13.69 13.58 13.69 311,203 +0.09(+0.66%)
Jun 13, 2012 13.49 13.63 13.49 13.60 402,918 +0.03(+0.22%)
Jun 12, 2012 13.45 13.57 13.33 13.57 408,420 +0.18(+1.34%)
Jun 11, 2012 13.67 13.67 13.39 13.39 576,035 -0.13(-0.96%)
Jun 08, 2012 13.42 13.55 13.42 13.52 283,107 -0.04(-0.29%)
Jun 07, 2012 13.70 13.74 13.52 13.56 418,342 -0.02(-0.15%)
Jun 06, 2012 13.30 13.59 13.29 13.58 558,391 +0.34(+2.57%)
Jun 05, 2012 13.11 13.25 13.10 13.24 359,197 +0.17(+1.30%)
Jun 04, 2012 13.17 13.25 13.00 13.07 452,237 -0.07(-0.53%)
Jun 01, 2012 13.24 13.28 13.06 13.14 566,008 -0.20(-1.50%)
May 31, 2012 13.47 13.56 13.30 13.34 483,408 -0.15(-1.11%)
May 30, 2012 13.65 13.69 13.47 13.49 405,517 -0.29(-2.10%)
May 29, 2012 13.73 13.81 13.61 13.78 234,907 +0.10(+0.73%)
May 25, 2012 13.72 13.77 13.62 13.68 244,403 -0.03(-0.22%)
May 24, 2012 13.64 13.73 13.55 13.71 265,613 +0.07(+0.51%)
May 23, 2012 13.82 13.87 13.46 13.64 408,469 -0.26(-1.87%)
May 22, 2012 13.91 13.94 13.75 13.90 404,475 -0.10(-0.71%)
May 21, 2012 13.70 14.00 13.68 14.00 263,102 +0.32(+2.34%)
May 18, 2012 13.71 13.72 13.55 13.68 579,242 +0.04(+0.29%)
May 17, 2012 13.70 13.79 13.64 13.64 311,106 -0.06(-0.44%)
May 16, 2012 13.77 13.84 13.70 13.70 249,816 -0.06(-0.44%)
May 15, 2012 13.87 13.97 13.73 13.76 310,962 -0.15(-1.08%)
May 14, 2012 14.02 14.04 13.89 13.91 282,513 -0.16(-1.14%)
May 11, 2012 14.24 14.29 14.03 14.07 307,071 -0.16(-1.12%)
May 10, 2012 14.07 14.23 14.05 14.23 246,833 +0.27(+1.93%)
May 09, 2012 13.91 14.08 13.85 13.96 339,906 -0.04(-0.29%)
May 08, 2012 14.04 14.10 13.85 14.00 417,297 -0.11(-0.78%)
May 07, 2012 13.99 14.11 13.93 14.11 214,554 +0.14(+1.00%)
May 04, 2012 14.12 14.20 13.96 13.97 400,733 -0.22(-1.55%)
May 03, 2012 14.32 14.39 14.17 14.19 320,006 -0.15(-1.05%)
May 02, 2012 14.24 14.34 14.17 14.34 310,836 +0.07(+0.49%)
May 01, 2012 14.24 14.49 14.21 14.27 451,846 -0.01(-0.07%)
Apr 30, 2012 14.21 14.34 14.17 14.28 308,065 +0.01(+0.07%)
Apr 27, 2012 14.29 14.29 14.20 14.27 271,508 +0.02(+0.14%)
Apr 26, 2012 14.22 14.25 14.05 14.25 309,312 -0.03(-0.21%)
Apr 25, 2012 14.16 14.33 14.12 14.28 385,697 +0.14(+0.99%)
Apr 24, 2012 13.95 14.14 13.95 14.14 288,642 +0.19(+1.36%)
Apr 23, 2012 14.00 14.02 13.85 13.95 357,948 -0.14(-0.99%)
Apr 20, 2012 14.03 14.16 13.92 14.09 438,778 +0.24(+1.73%)
Apr 19, 2012 13.82 14.02 13.72 13.85 278,397 -0.01(-0.07%)
Apr 18, 2012 13.87 13.94 13.73 13.86 298,531 -0.02(-0.14%)
Apr 17, 2012 13.78 13.97 13.69 13.88 351,678 +0.18(+1.31%)
Apr 16, 2012 13.76 13.79 13.60 13.70 228,318 +0.03(+0.22%)
Apr 13, 2012 13.74 13.80 13.53 13.67 339,336 -0.07(-0.51%)
Apr 12, 2012 13.72 13.79 13.64 13.74 317,848 +0.06(+0.44%)
Apr 11, 2012 13.53 13.68 13.47 13.68 345,376 +0.25(+1.86%)
Apr 10, 2012 13.67 13.70 13.42 13.43 494,337 -0.25(-1.83%)
Apr 09, 2012 13.54 13.79 13.51 13.68 447,007 +0.08(+0.59%)
Apr 05, 2012 13.74 13.75 13.59 13.60 280,579 -0.08(-0.58%)
Apr 04, 2012 13.69 13.73 13.63 13.68 378,424 -0.04(-0.29%)
Apr 03, 2012 13.95 13.98 13.71 13.72 447,675 -0.25(-1.79%)
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.