Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.40 11.44 11.17 11.34 43,805,046 -0.03(-0.26%)
May 30, 2012 11.28 11.40 11.22 11.37 41,767,774 -0.03(-0.26%)
May 29, 2012 11.19 11.44 11.19 11.40 45,555,658 +0.24(+2.10%)
May 25, 2012 10.73 11.18 10.70 11.16 47,221,714 +0.28(+2.57%)
May 24, 2012 11.31 11.33 10.66 10.88 117,982,950 +0.35(+3.27%)
May 23, 2012 10.57 10.60 10.29 10.54 107,251,290 -0.35(-3.21%)
May 22, 2012 10.95 10.96 10.77 10.89 31,579,008 -0.05(-0.50%)
May 21, 2012 10.71 10.98 10.70 10.95 32,051,602 +0.21(+2.00%)
May 18, 2012 11.05 11.09 10.64 10.73 51,122,530 -0.30(-2.72%)
May 17, 2012 11.02 11.13 10.91 11.03 33,465,022 +0.01(+0.14%)
May 16, 2012 11.23 11.38 11.01 11.02 32,518,326 -0.18(-1.65%)
May 15, 2012 11.48 11.53 11.19 11.20 32,133,836 -0.28(-2.46%)
May 14, 2012 11.50 11.59 11.40 11.48 33,643,394 -0.09(-0.80%)
May 11, 2012 11.67 11.75 11.56 11.57 32,604,476 -0.18(-1.53%)
May 10, 2012 11.64 11.80 11.55 11.76 32,215,492 +0.09(+0.77%)
May 09, 2012 11.55 11.77 11.46 11.66 28,067,058 +0.00(+0.04%)
May 08, 2012 11.82 11.85 11.50 11.66 49,210,586 -0.28(-2.30%)
May 07, 2012 12.10 12.12 11.89 11.94 26,386,606 -0.20(-1.65%)
May 04, 2012 12.19 12.29 12.10 12.13 28,063,310 -0.11(-0.86%)
May 03, 2012 12.62 12.67 12.22 12.24 29,520,278 -0.38(-3.05%)
May 02, 2012 12.53 12.63 12.44 12.62 27,218,784 +0.04(+0.32%)
May 01, 2012 12.37 12.70 12.37 12.59 31,157,160 +0.21(+1.66%)
Apr 30, 2012 12.33 12.40 12.27 12.38 18,498,394 +0.01(+0.04%)
Apr 27, 2012 12.45 12.49 12.33 12.38 17,722,208 -0.06(-0.48%)
Apr 26, 2012 12.38 12.49 12.35 12.44 19,721,998 +0.02(+0.16%)
Apr 25, 2012 12.31 12.43 12.20 12.41 35,736,846 +0.19(+1.60%)
Apr 24, 2012 12.14 12.26 12.11 12.22 23,929,644 +0.09(+0.70%)
Apr 23, 2012 12.13 12.23 12.03 12.13 33,591,970 -0.12(-0.98%)
Apr 20, 2012 12.38 12.47 12.22 12.26 39,291,676 -0.10(-0.81%)
Apr 19, 2012 12.43 12.57 12.24 12.36 36,153,712 -0.11(-0.88%)
Apr 18, 2012 12.28 12.54 12.26 12.46 36,205,114 +0.11(+0.85%)
Apr 17, 2012 12.20 12.54 12.18 12.36 31,835,490 +0.21(+1.69%)
Apr 16, 2012 12.39 12.41 12.09 12.15 30,268,444 -0.13(-1.06%)
Apr 13, 2012 12.46 12.53 12.16 12.29 48,966,584 -0.27(-2.11%)
Apr 12, 2012 11.99 12.57 11.98 12.55 86,812,448 +0.85(+7.22%)
Apr 11, 2012 11.76 11.79 11.62 11.71 33,219,862 +0.07(+0.60%)
Apr 10, 2012 11.59 11.80 11.55 11.63 51,691,036 +0.06(+0.56%)
Apr 09, 2012 11.45 11.66 11.43 11.57 30,527,314 +0.02(+0.13%)
Apr 05, 2012 11.57 11.69 11.54 11.55 29,466,158 -0.08(-0.69%)
Apr 04, 2012 11.61 11.69 11.57 11.63 30,721,542 -0.09(-0.77%)
Apr 03, 2012 11.91 12.03 11.68 11.72 31,710,788 -0.21(-1.80%)
Apr 02, 2012 11.94 11.99 11.85 11.94 27,836,768 +0.03(+0.21%)
Mar 30, 2012 11.81 11.96 11.78 11.91 33,807,898 +0.16(+1.36%)
Mar 29, 2012 11.71 11.80 11.69 11.76 34,690,526 -0.03(-0.30%)
Mar 28, 2012 11.85 11.90 11.72 11.79 41,003,006 -0.02(-0.17%)
Mar 27, 2012 11.98 11.98 11.81 11.81 36,726,902 -0.13(-1.13%)
Mar 26, 2012 11.93 11.96 11.78 11.95 47,534,386 +0.13(+1.10%)
Mar 23, 2012 11.54 11.82 11.46 11.81 41,383,586 +0.30(+2.61%)
Mar 22, 2012 11.58 11.64 11.46 11.52 68,578,656 -0.21(-1.83%)
Mar 21, 2012 12.05 12.07 11.68 11.73 91,012,442 -0.26(-2.17%)
Mar 20, 2012 12.18 12.19 11.98 11.99 48,282,832 -0.18(-1.48%)
Mar 19, 2012 12.27 12.30 12.15 12.17 23,526,860 -0.07(-0.61%)
Mar 16, 2012 12.13 12.28 12.11 12.24 41,647,442 +0.04(+0.37%)
Mar 15, 2012 12.06 12.29 12.04 12.20 40,880,410 +0.03(+0.25%)
Mar 14, 2012 12.13 12.27 12.09 12.17 43,332,266 -0.12(-0.94%)
Mar 13, 2012 12.04 12.32 11.96 12.29 46,736,404 +0.27(+2.20%)
Mar 12, 2012 11.98 12.14 11.97 12.02 33,206,606 -0.07(-0.58%)
Mar 09, 2012 12.29 12.34 12.02 12.09 46,855,098 -0.23(-1.87%)
Mar 08, 2012 12.22 12.37 12.17 12.32 27,967,120 +0.14(+1.15%)
Mar 07, 2012 12.12 12.26 12.10 12.18 32,865,564 +0.09(+0.79%)
Mar 06, 2012 12.29 12.39 12.01 12.09 64,304,952 -0.42(-3.36%)
Mar 05, 2012 12.59 12.62 12.36 12.51 49,429,834 -0.15(-1.22%)
Mar 02, 2012 12.62 12.79 12.59 12.66 45,227,786 +0.04(+0.28%)
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.