Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.60 16.60 16.33 16.37 432,931 -0.03(-0.19%)
Jun 28, 2012 16.10 16.41 16.03 16.40 439,340 +0.21(+1.33%)
Jun 27, 2012 16.09 16.25 16.08 16.19 418,541 +0.18(+1.15%)
Jun 26, 2012 15.97 16.10 15.92 16.00 310,245 +0.03(+0.19%)
Jun 25, 2012 15.92 16.04 15.90 15.97 202,654 -0.11(-0.69%)
Jun 22, 2012 16.01 16.13 15.96 16.08 660,811 +0.15(+0.96%)
Jun 21, 2012 16.08 16.17 15.88 15.93 292,924 -0.17(-1.03%)
Jun 20, 2012 16.19 16.23 16.07 16.09 215,090 -0.12(-0.72%)
Jun 19, 2012 16.21 16.31 16.10 16.21 466,026 +0.07(+0.46%)
Jun 18, 2012 16.09 16.19 16.09 16.14 348,474 -0.01(-0.08%)
Jun 15, 2012 16.12 16.24 16.06 16.15 477,946 +0.06(+0.34%)
Jun 14, 2012 16.05 16.11 15.97 16.09 275,541 +0.09(+0.57%)
Jun 13, 2012 15.93 16.09 15.87 16.00 371,651 +0.01(+0.08%)
Jun 12, 2012 16.05 16.06 15.85 15.99 314,851 -0.02(-0.11%)
Jun 11, 2012 16.14 16.28 16.00 16.01 549,945 -0.02(-0.15%)
Jun 08, 2012 15.88 16.05 15.84 16.03 256,808 +0.11(+0.69%)
Jun 07, 2012 16.09 16.09 15.90 15.92 502,363 -0.02(-0.12%)
Jun 06, 2012 15.84 15.94 15.73 15.94 477,089 +0.17(+1.09%)
Jun 05, 2012 15.58 15.78 15.54 15.77 287,744 +0.12(+0.78%)
Jun 04, 2012 15.60 15.71 15.57 15.65 294,591 +0.07(+0.47%)
Jun 01, 2012 15.41 15.63 15.41 15.57 419,120 -0.01(-0.04%)
May 31, 2012 15.51 15.67 15.44 15.58 485,120 +0.10(+0.63%)
May 30, 2012 15.58 15.73 15.48 15.48 426,316 -0.18(-1.17%)
May 29, 2012 15.68 15.68 15.55 15.67 204,130 +0.06(+0.39%)
May 25, 2012 15.59 15.68 15.56 15.60 266,444 -0.02(-0.16%)
May 24, 2012 15.41 15.63 15.38 15.63 415,948 +0.26(+1.68%)
May 23, 2012 15.37 15.47 15.30 15.37 463,629 -0.06(-0.40%)
May 22, 2012 15.45 15.51 15.38 15.43 494,994 +0.04(+0.28%)
May 21, 2012 15.46 15.47 15.30 15.39 640,375 -0.04(-0.27%)
May 18, 2012 15.47 15.63 15.40 15.43 450,338 -0.08(-0.55%)
May 17, 2012 15.64 15.66 15.50 15.52 542,026 -0.10(-0.66%)
May 16, 2012 15.41 15.63 15.40 15.62 558,023 +0.22(+1.46%)
May 15, 2012 15.55 15.55 15.37 15.40 513,394 -0.07(-0.47%)
May 14, 2012 15.54 15.63 15.46 15.47 572,056 -0.15(-0.97%)
May 11, 2012 15.61 15.70 15.56 15.62 438,994 -0.07(-0.42%)
May 10, 2012 15.61 15.72 15.55 15.69 302,213 +0.16(+1.05%)
May 09, 2012 15.51 15.65 15.49 15.52 726,667 -0.10(-0.66%)
May 08, 2012 15.43 15.65 15.43 15.63 356,892 +0.15(+0.94%)
May 07, 2012 15.46 15.48 15.30 15.48 533,996 -0.01(-0.04%)
May 04, 2012 15.52 15.56 15.41 15.49 612,493 -0.08(-0.51%)
May 03, 2012 15.75 15.76 15.55 15.56 416,464 -0.19(-1.23%)
May 02, 2012 15.84 16.02 15.70 15.76 734,372 -0.21(-1.33%)
May 01, 2012 16.09 16.18 15.96 15.97 769,070 -0.05(-0.34%)
Apr 30, 2012 16.04 16.08 15.96 16.03 411,184 -0.01(-0.04%)
Apr 27, 2012 16.06 16.06 15.93 16.03 480,752 +0.05(+0.30%)
Apr 26, 2012 15.90 15.99 15.81 15.98 523,476 +0.08(+0.53%)
Apr 25, 2012 15.93 15.96 15.85 15.90 551,072 +0.10(+0.65%)
Apr 24, 2012 15.64 15.80 15.61 15.80 411,529 +0.22(+1.40%)
Apr 23, 2012 15.56 15.61 15.49 15.58 385,521 -0.15(-0.96%)
Apr 20, 2012 15.71 15.78 15.62 15.73 483,250 +0.22(+1.45%)
Apr 19, 2012 15.60 15.64 15.45 15.50 285,597 -0.12(-0.74%)
Apr 18, 2012 15.63 15.75 15.56 15.62 232,413 -0.08(-0.54%)
Apr 17, 2012 15.55 15.76 15.44 15.70 387,976 +0.17(+1.09%)
Apr 16, 2012 15.44 15.57 15.39 15.53 357,306 +0.17(+1.10%)
Apr 13, 2012 15.37 15.61 15.33 15.37 429,672 -0.02(-0.12%)
Apr 12, 2012 15.23 15.47 15.22 15.38 414,469 +0.08(+0.55%)
Apr 11, 2012 15.27 15.30 15.20 15.30 517,933 +0.12(+0.80%)
Apr 10, 2012 15.34 15.34 15.12 15.18 735,545 -0.16(-1.07%)
Apr 09, 2012 15.27 15.38 15.27 15.34 371,395 -0.09(-0.59%)
Apr 05, 2012 15.55 15.55 15.35 15.43 219,791 -0.15(-0.93%)
Apr 04, 2012 15.60 15.64 15.53 15.58 426,059 -0.08(-0.50%)
Apr 03, 2012 15.77 15.86 15.56 15.66 648,817 -0.08(-0.54%)
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.