Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.69 11.96 11.65 11.96 73,184,408 +0.48(+4.19%)
Jun 28, 2012 11.58 11.58 11.29 11.48 81,260,808 -0.17(-1.49%)
Jun 27, 2012 11.75 11.81 11.59 11.65 62,473,036 -0.06(-0.51%)
Jun 26, 2012 11.82 11.83 11.59 11.71 45,768,220 -0.08(-0.71%)
Jun 25, 2012 11.84 11.86 11.68 11.79 47,705,364 -0.14(-1.14%)
Jun 22, 2012 11.82 11.97 11.80 11.93 66,763,316 +0.14(+1.21%)
Jun 21, 2012 12.19 12.22 11.75 11.79 63,365,176 -0.41(-3.34%)
Jun 20, 2012 12.10 12.28 12.05 12.19 66,402,292 +0.23(+1.92%)
Jun 19, 2012 12.03 12.09 11.91 11.96 60,067,764 +0.03(+0.23%)
Jun 18, 2012 11.89 12.01 11.86 11.94 50,838,712 +0.03(+0.23%)
Jun 15, 2012 11.82 11.96 11.79 11.91 61,193,284 +0.13(+1.06%)
Jun 14, 2012 11.61 11.87 11.56 11.78 56,839,128 +0.18(+1.59%)
Jun 13, 2012 11.65 11.73 11.53 11.60 56,149,064 -0.09(-0.80%)
Jun 12, 2012 11.54 11.73 11.49 11.69 46,963,368 +0.22(+1.91%)
Jun 11, 2012 11.75 11.76 11.45 11.47 44,706,564 -0.18(-1.52%)
Jun 08, 2012 11.53 11.68 11.48 11.65 42,758,240 +0.10(+0.91%)
Jun 07, 2012 11.75 11.78 11.51 11.55 49,215,020 -0.07(-0.63%)
Jun 06, 2012 11.34 11.62 11.30 11.62 47,709,344 +0.39(+3.50%)
Jun 05, 2012 11.18 11.34 11.13 11.22 49,757,732 +0.01(+0.06%)
Jun 04, 2012 11.13 11.23 11.09 11.22 42,712,796 +0.10(+0.94%)
Jun 01, 2012 11.20 11.25 11.10 11.11 69,641,392 -0.26(-2.27%)
May 31, 2012 11.39 11.50 11.32 11.37 74,632,736 -0.04(-0.37%)
May 30, 2012 11.46 11.48 11.39 11.41 52,400,364 -0.14(-1.21%)
May 29, 2012 11.50 11.59 11.41 11.55 53,266,548 +0.18(+1.59%)
May 25, 2012 11.46 11.53 11.36 11.37 60,092,908 -0.04(-0.37%)
May 24, 2012 11.62 11.63 11.39 11.41 75,520,680 -0.21(-1.80%)
May 23, 2012 11.53 11.67 11.44 11.62 60,968,912 -0.03(-0.24%)
May 22, 2012 11.60 11.71 11.57 11.65 61,774,052 +0.04(+0.36%)
May 21, 2012 11.50 11.63 11.40 11.61 54,037,660 +0.14(+1.21%)
May 18, 2012 11.57 11.59 11.40 11.47 82,606,592 -0.06(-0.48%)
May 17, 2012 11.62 11.70 11.52 11.52 59,758,076 -0.10(-0.84%)
May 16, 2012 11.72 11.76 11.57 11.62 82,996,504 +0.10(+0.91%)
May 15, 2012 11.65 11.67 11.50 11.52 94,979,232 -0.11(-0.99%)
May 14, 2012 11.42 11.72 11.40 11.63 82,570,984 +0.14(+1.21%)
May 11, 2012 11.67 11.83 11.49 11.49 108,015,968 -0.21(-1.81%)
May 10, 2012 11.96 12.06 11.67 11.71 284,872,288 -1.37(-10.49%)
May 09, 2012 12.94 13.15 12.87 13.08 111,537,456 +0.05(+0.37%)
May 08, 2012 13.16 13.16 12.96 13.03 75,042,904 -0.26(-1.94%)
May 07, 2012 13.24 13.41 13.23 13.29 48,937,564 -0.03(-0.21%)
May 04, 2012 13.59 13.60 13.25 13.31 59,938,464 -0.42(-3.04%)
May 03, 2012 13.87 13.89 13.68 13.73 42,545,664 -0.08(-0.61%)
May 02, 2012 13.86 13.88 13.67 13.82 46,196,060 -0.10(-0.70%)
May 01, 2012 14.00 14.04 13.91 13.91 45,612,100 -0.12(-0.87%)
Apr 30, 2012 13.82 14.05 13.80 14.03 52,280,972 +0.12(+0.88%)
Apr 27, 2012 13.68 13.95 13.63 13.91 68,223,544 +0.26(+1.94%)
Apr 26, 2012 13.56 13.70 13.49 13.65 61,805,772 +0.08(+0.56%)
Apr 25, 2012 13.64 13.71 13.42 13.57 69,595,448 +0.05(+0.36%)
Apr 24, 2012 13.76 13.82 13.47 13.52 96,957,024 -0.18(-1.32%)
Apr 23, 2012 13.77 13.77 13.63 13.70 39,358,016 -0.16(-1.15%)
Apr 20, 2012 13.88 13.95 13.82 13.86 49,200,024 +0.00(+0.03%)
Apr 19, 2012 13.94 14.14 13.77 13.86 49,665,012 -0.11(-0.77%)
Apr 18, 2012 13.89 14.03 13.84 13.97 39,568,412 -0.01(-0.10%)
Apr 17, 2012 13.79 14.03 13.75 13.98 41,317,192 +0.25(+1.80%)
Apr 16, 2012 13.87 13.90 13.63 13.74 50,622,320 -0.09(-0.63%)
Apr 13, 2012 13.94 13.95 13.78 13.82 40,082,516 -0.15(-1.05%)
Apr 12, 2012 13.99 14.12 13.91 13.97 46,012,340 +0.03(+0.23%)
Apr 11, 2012 13.70 13.95 13.66 13.94 58,319,644 +0.32(+2.38%)
Apr 10, 2012 13.88 14.00 13.59 13.61 64,475,280 -0.29(-2.05%)
Apr 09, 2012 13.91 14.03 13.84 13.90 37,935,312 -0.18(-1.29%)
Apr 05, 2012 14.05 14.18 13.98 14.08 43,961,352 -0.10(-0.69%)
Apr 04, 2012 14.37 14.46 14.10 14.18 62,968,444 -0.32(-2.21%)
Apr 03, 2012 14.70 14.76 14.37 14.50 92,060,112 -0.20(-1.37%)
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.