Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.49 12.71 12.48 12.62 87,347,544 +0.12(+0.98%)
May 30, 2012 12.46 12.60 12.45 12.50 81,639,200 -0.04(-0.30%)
May 29, 2012 12.52 12.55 12.45 12.54 62,024,568 +0.09(+0.74%)
May 25, 2012 12.44 12.51 12.38 12.45 60,319,220 +0.02(+0.15%)
May 24, 2012 12.33 12.45 12.32 12.43 65,186,672 +0.10(+0.84%)
May 23, 2012 12.32 12.43 12.22 12.32 69,631,944 -0.07(-0.54%)
May 22, 2012 12.40 12.49 12.35 12.39 75,863,904 -0.03(-0.27%)
May 21, 2012 12.45 12.54 12.40 12.42 66,370,228 -0.01(-0.09%)
May 18, 2012 12.34 12.49 12.34 12.44 105,234,368 +0.14(+1.11%)
May 17, 2012 12.25 12.38 12.23 12.30 63,336,992 +0.04(+0.30%)
May 16, 2012 12.37 12.39 12.25 12.26 61,016,884 -0.06(-0.48%)
May 15, 2012 12.31 12.41 12.28 12.32 75,856,528 -0.07(-0.54%)
May 14, 2012 12.35 12.40 12.21 12.39 81,221,168 -0.02(-0.18%)
May 11, 2012 12.33 12.53 12.32 12.41 113,645,664 +0.17(+1.39%)
May 10, 2012 12.22 12.28 12.17 12.24 64,663,100 +0.12(+0.98%)
May 09, 2012 12.14 12.20 12.08 12.12 58,473,060 -0.09(-0.70%)
May 08, 2012 12.12 12.27 12.12 12.21 72,159,984 +0.01(+0.12%)
May 07, 2012 12.00 12.22 12.00 12.19 69,757,400 +0.05(+0.43%)
May 04, 2012 12.21 12.23 12.12 12.14 51,735,172 -0.09(-0.75%)
May 03, 2012 12.12 12.25 12.10 12.23 66,885,216 +0.03(+0.21%)
May 02, 2012 12.21 12.25 12.14 12.21 75,603,056 -0.01(-0.06%)
May 01, 2012 12.17 12.31 12.17 12.21 76,662,480 +0.06(+0.46%)
Apr 30, 2012 12.02 12.17 12.01 12.16 72,139,920 +0.09(+0.73%)
Apr 27, 2012 12.00 12.10 11.99 12.07 60,302,884 +0.08(+0.71%)
Apr 26, 2012 11.74 12.02 11.74 11.98 94,057,672 +0.26(+2.21%)
Apr 25, 2012 11.73 11.81 11.72 11.73 77,031,048 +0.01(+0.06%)
Apr 24, 2012 11.53 11.79 11.50 11.72 140,495,536 +0.41(+3.63%)
Apr 23, 2012 11.40 11.42 11.31 11.31 73,980,624 -0.09(-0.81%)
Apr 20, 2012 11.36 11.49 11.34 11.40 59,738,776 +0.04(+0.39%)
Apr 19, 2012 11.38 11.41 11.30 11.36 45,323,244 -0.00(-0.03%)
Apr 18, 2012 11.36 11.40 11.33 11.36 34,812,204 -0.05(-0.45%)
Apr 17, 2012 11.37 11.43 11.33 11.41 58,749,664 +0.10(+0.92%)
Apr 16, 2012 11.29 11.35 11.27 11.31 39,887,392 +0.03(+0.23%)
Apr 13, 2012 11.36 11.40 11.28 11.28 67,752,064 -0.11(-0.97%)
Apr 12, 2012 11.38 11.41 11.33 11.39 53,265,888 +0.14(+1.28%)
Apr 11, 2012 11.23 11.27 11.18 11.25 58,449,428 +0.12(+1.06%)
Apr 10, 2012 11.28 11.31 11.06 11.13 94,108,680 -0.19(-1.66%)
Apr 09, 2012 11.33 11.40 11.29 11.32 52,033,500 -0.11(-0.97%)
Apr 05, 2012 11.49 11.51 11.36 11.43 58,124,736 -0.07(-0.61%)
Apr 04, 2012 11.43 11.53 11.43 11.50 73,031,936 +0.05(+0.45%)
Apr 03, 2012 11.45 11.51 11.41 11.45 60,374,364 -0.01(-0.06%)
Apr 02, 2012 11.39 11.51 11.39 11.46 59,554,888 +0.08(+0.70%)
Mar 30, 2012 11.41 11.43 11.35 11.38 59,699,784 +0.01(+0.06%)
Mar 29, 2012 11.31 11.37 11.21 11.37 78,792,112 -0.05(-0.48%)
Mar 28, 2012 11.49 11.50 11.37 11.42 86,159,552 -0.10(-0.88%)
Mar 27, 2012 11.58 11.64 11.51 11.53 76,596,136 -0.05(-0.47%)
Mar 26, 2012 11.52 11.60 11.51 11.58 207,437,392 +0.10(+0.86%)
Mar 23, 2012 11.53 11.56 11.43 11.48 213,484,352 -0.07(-0.60%)
Mar 22, 2012 11.58 11.61 11.50 11.55 220,311,792 -0.05(-0.41%)
Mar 21, 2012 11.60 11.65 11.60 11.60 57,880,344 +0.02(+0.16%)
Mar 20, 2012 11.51 11.60 11.48 11.58 49,782,304 +0.05(+0.44%)
Mar 19, 2012 11.46 11.56 11.42 11.53 54,203,944 +0.02(+0.19%)
Mar 16, 2012 11.55 11.55 11.48 11.51 78,693,280 -0.02(-0.16%)
Mar 15, 2012 11.44 11.53 11.42 11.53 54,909,780 +0.07(+0.60%)
Mar 14, 2012 11.51 11.58 11.45 11.46 67,270,336 -0.07(-0.57%)
Mar 13, 2012 11.48 11.53 11.45 11.52 65,235,220 +0.07(+0.60%)
Mar 12, 2012 11.37 11.48 11.36 11.45 56,468,076 +0.09(+0.83%)
Mar 09, 2012 11.29 11.36 11.29 11.36 52,711,060 +0.07(+0.58%)
Mar 08, 2012 11.32 11.35 11.25 11.29 51,457,824 +0.04(+0.39%)
Mar 07, 2012 11.18 11.28 11.18 11.25 45,409,772 +0.06(+0.50%)
Mar 06, 2012 11.22 11.28 11.17 11.19 69,854,104 -0.10(-0.86%)
Mar 05, 2012 11.24 11.33 11.20 11.29 107,807,128 +0.04(+0.39%)
Mar 02, 2012 11.17 11.29 11.15 11.25 64,625,800 +0.09(+0.78%)
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.