Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.10 12.29 12.10 12.21 6,499 +0.05(+0.41%)
May 30, 2012 12.00 12.34 11.85 12.16 7,526 +0.16(+1.33%)
May 29, 2012 11.96 12.93 11.90 12.00 15,475 -0.08(-0.66%)
May 25, 2012 12.34 12.43 12.00 12.08 8,893 -0.28(-2.27%)
May 24, 2012 12.49 12.49 12.27 12.36 6,611 -0.03(-0.24%)
May 23, 2012 12.25 12.49 12.02 12.39 8,505 +0.00(+0.00%)
May 22, 2012 12.37 12.39 12.00 12.39 4,200 -0.01(-0.08%)
May 21, 2012 12.38 12.50 12.28 12.40 11,350 -0.02(-0.16%)
May 18, 2012 12.51 12.80 11.39 12.42 35,386 -0.18(-1.43%)
May 17, 2012 12.86 12.89 12.50 12.60 24,846 -0.21(-1.60%)
May 16, 2012 12.63 12.99 12.63 12.80 25,278 -0.04(-0.27%)
May 15, 2012 12.63 13.00 12.60 12.84 13,851 +0.12(+0.94%)
May 14, 2012 12.59 12.72 12.40 12.72 23,747 +0.13(+1.03%)
May 11, 2012 12.50 12.59 12.15 12.59 8,166 +0.09(+0.72%)
May 10, 2012 12.03 12.50 12.03 12.50 18,050 +0.48(+3.99%)
May 09, 2012 12.19 12.30 12.00 12.02 9,579 -0.38(-3.06%)
May 08, 2012 12.28 12.58 11.51 12.40 4,942 +0.06(+0.49%)
May 07, 2012 12.32 12.62 12.28 12.34 10,009 -0.13(-1.04%)
May 04, 2012 12.64 12.65 12.45 12.47 4,785 +0.05(+0.40%)
May 03, 2012 12.51 12.65 12.40 12.42 13,133 -0.23(-1.82%)
May 02, 2012 12.36 12.65 12.36 12.65 13,213 +0.17(+1.36%)
May 01, 2012 12.48 12.60 11.85 12.48 3,585 -0.04(-0.32%)
Apr 30, 2012 12.46 12.52 12.38 12.52 11,300 +0.12(+0.97%)
Apr 27, 2012 11.93 12.65 11.93 12.40 49,870 +0.46(+3.85%)
Apr 26, 2012 11.95 11.96 11.82 11.94 15,184 +0.02(+0.17%)
Apr 25, 2012 11.46 11.96 11.38 11.92 11,170 +0.53(+4.65%)
Apr 24, 2012 11.35 11.46 11.28 11.39 16,301 +0.04(+0.35%)
Apr 23, 2012 11.32 11.46 11.03 11.35 5,508 +0.23(+2.07%)
Apr 20, 2012 11.34 11.50 11.12 11.12 10,701 -0.20(-1.77%)
Apr 19, 2012 11.30 11.50 11.30 11.32 4,326 -0.10(-0.88%)
Apr 18, 2012 11.46 11.48 11.28 11.42 6,967 +0.03(+0.26%)
Apr 17, 2012 11.17 11.48 11.17 11.39 2,250 +0.08(+0.71%)
Apr 16, 2012 11.20 11.33 11.20 11.31 2,614 +0.11(+0.98%)
Apr 13, 2012 11.24 11.44 11.20 11.20 32,472 -0.06(-0.54%)
Apr 12, 2012 11.41 11.41 11.25 11.26 28,612 +0.04(+0.36%)
Apr 11, 2012 11.27 11.46 11.12 11.22 18,898 -0.01(-0.09%)
Apr 10, 2012 11.33 11.46 11.12 11.23 15,820 -0.14(-1.21%)
Apr 09, 2012 11.27 11.54 11.27 11.37 4,297 -0.05(-0.46%)
Apr 05, 2012 11.49 11.54 11.23 11.42 47,705 -0.13(-1.13%)
Apr 04, 2012 11.30 11.98 11.07 11.55 15,500 +0.06(+0.52%)
Apr 03, 2012 11.28 11.49 11.20 11.49 6,831 +0.13(+1.14%)
Apr 02, 2012 11.32 11.49 11.21 11.36 14,933 -0.02(-0.18%)
Mar 30, 2012 11.32 11.42 11.24 11.38 17,529 +0.06(+0.53%)
Mar 29, 2012 11.29 11.50 11.23 11.32 15,499 +0.04(+0.35%)
Mar 28, 2012 11.50 11.50 11.21 11.28 21,801 -0.22(-1.91%)
Mar 27, 2012 11.80 11.80 11.49 11.50 17,535 -0.28(-2.38%)
Mar 26, 2012 11.61 11.80 11.40 11.78 25,533 +0.13(+1.12%)
Mar 23, 2012 11.60 11.66 11.50 11.65 32,148 +0.01(+0.13%)
Mar 22, 2012 11.75 11.76 11.56 11.64 23,753 -0.06(-0.55%)
Mar 21, 2012 11.62 11.79 11.53 11.70 11,630 -0.10(-0.85%)
Mar 20, 2012 11.82 11.82 11.51 11.80 18,283 -0.10(-0.84%)
Mar 19, 2012 11.91 12.07 11.50 11.90 19,854 -0.10(-0.83%)
Mar 16, 2012 12.00 12.00 11.60 12.00 21,080 +0.00(+0.00%)
Mar 15, 2012 12.07 12.07 11.92 12.00 10,442 -0.07(-0.58%)
Mar 14, 2012 11.82 12.11 11.82 12.07 15,806 +0.07(+0.58%)
Mar 13, 2012 12.02 12.05 11.82 12.00 32,700 +0.01(+0.08%)
Mar 12, 2012 11.93 11.99 11.73 11.99 27,213 +0.29(+2.48%)
Mar 09, 2012 12.15 12.25 11.42 11.70 106,961 -0.40(-3.31%)
Mar 08, 2012 11.05 12.17 11.00 12.10 202,892 +1.10(+10.00%)
Mar 07, 2012 11.00 11.05 10.93 11.00 45,272 -0.01(-0.09%)
Mar 06, 2012 10.74 11.03 10.16 11.01 68,982 +0.27(+2.51%)
Mar 05, 2012 10.15 10.99 10.12 10.74 70,995 +0.59(+5.81%)
Mar 02, 2012 9.160 10.20 9.160 10.15 94,678 +0.34(+3.47%)
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.