Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 11.13 11.17 10.98 11.16 59,198,128 +0.01(+0.13%)
Feb 29, 2012 11.11 11.16 11.10 11.14 72,827,064 +0.02(+0.20%)
Feb 28, 2012 11.08 11.14 11.06 11.12 55,719,092 +0.06(+0.56%)
Feb 27, 2012 11.04 11.09 11.03 11.06 84,083,128 +0.01(+0.07%)
Feb 24, 2012 11.09 11.11 11.03 11.05 50,165,540 -0.04(-0.39%)
Feb 23, 2012 11.01 11.10 11.01 11.10 61,676,772 +0.07(+0.59%)
Feb 22, 2012 11.02 11.06 11.00 11.03 43,184,396 -0.02(-0.20%)
Feb 21, 2012 10.97 11.07 10.95 11.05 69,690,896 +0.12(+1.10%)
Feb 17, 2012 10.98 10.98 10.93 10.93 85,976,912 -0.00(-0.03%)
Feb 16, 2012 10.89 10.99 10.87 10.94 64,636,772 +0.05(+0.50%)
Feb 15, 2012 10.92 10.95 10.84 10.88 63,211,480 -0.07(-0.66%)
Feb 14, 2012 10.97 10.98 10.87 10.95 59,370,816 +0.01(+0.10%)
Feb 13, 2012 10.90 10.97 10.90 10.94 63,253,484 +0.07(+0.67%)
Feb 10, 2012 10.86 10.92 10.82 10.87 68,638,800 -0.05(-0.50%)
Feb 09, 2012 10.95 10.95 10.88 10.93 49,613,724 -0.01(-0.10%)
Feb 08, 2012 10.94 10.98 10.94 10.94 55,217,360 -0.01(-0.07%)
Feb 07, 2012 10.87 10.98 10.86 10.94 66,377,064 +0.03(+0.23%)
Feb 06, 2012 10.87 10.92 10.82 10.92 64,693,480 +0.01(+0.07%)
Feb 03, 2012 10.92 10.95 10.88 10.91 72,185,744 +0.06(+0.54%)
Feb 02, 2012 10.88 10.90 10.83 10.85 70,542,624 +0.07(+0.64%)
Feb 01, 2012 10.90 10.90 10.78 10.78 84,042,088 +0.07(+0.65%)
Jan 31, 2012 10.76 10.76 10.65 10.71 80,630,400 +0.03(+0.24%)
Jan 30, 2012 10.61 10.70 10.57 10.69 80,744,408 +0.07(+0.62%)
Jan 27, 2012 10.74 10.76 10.62 10.62 99,812,440 -0.11(-0.99%)
Jan 26, 2012 10.89 10.92 10.70 10.73 153,727,392 -0.28(-2.52%)
Jan 25, 2012 10.95 11.02 10.82 11.01 77,236,400 +0.04(+0.40%)
Jan 24, 2012 11.00 11.00 10.90 10.96 66,817,268 -0.11(-1.02%)
Jan 23, 2012 11.11 11.13 11.02 11.07 52,665,836 -0.04(-0.36%)
Jan 20, 2012 11.08 11.12 11.06 11.11 72,607,792 +0.03(+0.30%)
Jan 19, 2012 11.05 11.09 11.04 11.08 70,063,104 +0.03(+0.30%)
Jan 18, 2012 11.05 11.06 10.98 11.05 60,432,540 +0.03(+0.26%)
Jan 17, 2012 11.04 11.10 10.99 11.02 64,508,576 +0.07(+0.60%)
Jan 13, 2012 10.95 10.97 10.86 10.95 60,658,072 -0.02(-0.17%)
Jan 12, 2012 10.96 11.02 10.93 10.97 72,746,456 +0.05(+0.43%)
Jan 11, 2012 10.83 10.94 10.83 10.93 65,059,616 +0.08(+0.77%)
Jan 10, 2012 10.86 10.90 10.83 10.84 79,782,784 +0.04(+0.34%)
Jan 09, 2012 10.86 10.87 10.75 10.80 73,537,936 -0.01(-0.07%)
Jan 06, 2012 10.95 10.96 10.78 10.81 125,125,304 -0.10(-0.93%)
Jan 05, 2012 10.95 10.95 10.84 10.91 95,975,600 -0.01(-0.10%)
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.