Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.54 11.58 11.26 11.41 9,756,786 -0.13(-1.11%)
May 30, 2012 11.55 11.63 11.33 11.54 10,345,231 -0.14(-1.18%)
May 29, 2012 11.56 11.75 11.52 11.67 8,442,891 +0.29(+2.58%)
May 25, 2012 11.11 11.47 11.11 11.38 10,671,096 +0.27(+2.39%)
May 24, 2012 11.48 11.50 11.03 11.11 14,175,758 -0.30(-2.65%)
May 23, 2012 11.02 11.44 10.85 11.42 13,503,616 +0.28(+2.47%)
May 22, 2012 11.27 11.29 10.98 11.14 11,171,852 -0.14(-1.22%)
May 21, 2012 11.11 11.33 11.03 11.28 11,338,574 +0.19(+1.74%)
May 18, 2012 11.64 11.69 11.03 11.09 15,453,790 -0.52(-4.51%)
May 17, 2012 11.74 11.85 11.61 11.61 9,134,998 -0.08(-0.67%)
May 16, 2012 11.95 12.09 11.66 11.69 12,815,534 -0.24(-2.04%)
May 15, 2012 12.05 12.32 11.88 11.93 16,341,818 -0.12(-0.99%)
May 14, 2012 12.02 12.23 11.78 12.05 11,916,304 -0.07(-0.61%)
May 11, 2012 12.34 12.56 12.08 12.12 39,098,900 +0.73(+6.36%)
May 10, 2012 11.59 11.61 11.22 11.40 16,257,433 -0.08(-0.72%)
May 09, 2012 11.23 11.57 11.12 11.48 14,180,372 +0.05(+0.40%)
May 08, 2012 11.34 11.51 11.14 11.44 12,592,940 -0.01(-0.08%)
May 07, 2012 11.45 11.65 11.35 11.44 16,462,928 +0.19(+1.71%)
May 04, 2012 11.52 11.58 11.25 11.25 14,851,959 -0.34(-2.93%)
May 03, 2012 11.82 11.89 11.52 11.59 11,427,742 -0.20(-1.71%)
May 02, 2012 12.10 12.14 11.73 11.79 18,631,798 -0.35(-2.87%)
May 01, 2012 11.87 12.27 11.87 12.14 11,132,112 +0.21(+1.77%)
Apr 30, 2012 11.85 12.00 11.77 11.93 7,143,893 +0.02(+0.15%)
Apr 27, 2012 12.00 12.06 11.78 11.91 12,948,255 -0.10(-0.84%)
Apr 26, 2012 12.00 12.11 11.91 12.01 14,687,465 +0.01(+0.08%)
Apr 25, 2012 11.94 12.10 11.72 12.00 19,805,870 +0.24(+2.03%)
Apr 24, 2012 12.18 12.28 11.70 11.77 19,885,132 -0.38(-3.10%)
Apr 23, 2012 12.08 12.19 11.85 12.14 19,237,460 -0.15(-1.20%)
Apr 20, 2012 12.61 12.65 12.26 12.29 13,882,114 -0.24(-1.94%)
Apr 19, 2012 12.56 13.04 12.47 12.53 18,171,464 -0.20(-1.55%)
Apr 18, 2012 12.78 12.85 12.57 12.73 10,916,473 -0.14(-1.07%)
Apr 17, 2012 12.88 13.03 12.82 12.87 12,548,910 +0.03(+0.21%)
Apr 16, 2012 13.09 13.12 12.63 12.84 12,620,591 -0.16(-1.20%)
Apr 13, 2012 13.35 13.42 12.99 13.00 8,480,146 -0.48(-3.54%)
Apr 12, 2012 13.18 13.55 13.12 13.47 10,483,427 +0.31(+2.37%)
Apr 11, 2012 13.17 13.45 13.12 13.16 10,159,112 +0.17(+1.27%)
Apr 10, 2012 13.20 13.38 12.93 13.00 12,812,165 -0.26(-1.94%)
Apr 09, 2012 13.22 13.30 13.00 13.25 9,955,995 -0.17(-1.30%)
Apr 05, 2012 13.46 13.63 13.38 13.43 10,243,677 -0.02(-0.14%)
Apr 04, 2012 13.63 13.80 13.36 13.45 13,507,806 -0.39(-2.85%)
Apr 03, 2012 14.17 14.19 13.77 13.84 11,725,744 -0.23(-1.63%)
Apr 02, 2012 14.10 14.22 13.87 14.07 11,095,099 -0.06(-0.42%)
Mar 30, 2012 14.10 14.22 13.90 14.13 14,362,591 +0.15(+1.08%)
Mar 29, 2012 13.90 14.09 13.72 13.98 10,152,059 +0.06(+0.46%)
Mar 28, 2012 13.78 14.10 13.68 13.91 24,309,488 +0.31(+2.29%)
Mar 27, 2012 13.56 13.77 13.54 13.60 11,439,499 +0.09(+0.68%)
Mar 26, 2012 13.48 13.57 13.35 13.51 7,851,160 +0.16(+1.20%)
Mar 23, 2012 13.22 13.39 13.12 13.35 8,592,982 +0.10(+0.73%)
Mar 22, 2012 13.17 13.36 13.13 13.25 11,581,184 -0.02(-0.14%)
Mar 21, 2012 13.22 13.39 13.07 13.27 12,743,557 +0.06(+0.42%)
Mar 20, 2012 13.36 13.36 13.10 13.22 12,247,110 -0.22(-1.64%)
Mar 19, 2012 13.47 13.54 13.37 13.44 11,042,674 +0.04(+0.27%)
Mar 16, 2012 13.39 13.45 13.32 13.40 11,668,022 +0.02(+0.14%)
Mar 15, 2012 13.23 13.45 13.18 13.38 10,415,726 +0.20(+1.50%)
Mar 14, 2012 13.57 13.60 13.14 13.18 20,039,560 -0.39(-2.87%)
Mar 13, 2012 13.45 13.65 13.38 13.57 15,074,386 +0.19(+1.41%)
Mar 12, 2012 13.66 13.75 13.35 13.39 8,170,273 -0.22(-1.59%)
Mar 09, 2012 13.68 13.78 13.53 13.60 10,019,482 -0.03(-0.24%)
Mar 08, 2012 13.63 13.78 13.56 13.63 11,736,058 +0.04(+0.30%)
Mar 07, 2012 13.58 13.65 13.40 13.59 12,039,285 +0.08(+0.61%)
Mar 06, 2012 13.48 13.59 13.27 13.51 12,839,523 -0.13(-0.94%)
Mar 05, 2012 14.01 14.04 13.54 13.64 14,024,001 -0.48(-3.38%)
Mar 02, 2012 13.95 14.32 13.95 14.12 18,633,654 +0.12(+0.85%)
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.