Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.37 12.44 12.25 12.38 67,106,592 +0.10(+0.83%)
Aug 30, 2012 12.32 12.47 12.23 12.28 73,121,064 -0.04(-0.36%)
Aug 29, 2012 12.31 12.35 12.20 12.33 35,531,436 +0.16(+1.31%)
Aug 27, 2012 12.26 12.35 12.13 12.17 58,725,292 -0.09(-0.74%)
Aug 24, 2012 12.06 12.31 12.04 12.26 74,161,928 +0.23(+1.88%)
Aug 23, 2012 12.08 12.15 11.92 12.03 49,191,604 -0.09(-0.78%)
Aug 22, 2012 11.94 12.22 11.91 12.13 49,590,060 +0.18(+1.52%)
Aug 21, 2012 12.02 12.16 11.90 11.94 51,550,280 -0.04(-0.37%)
Aug 20, 2012 12.04 12.05 11.88 11.99 37,886,724 -0.04(-0.34%)
Aug 17, 2012 12.00 12.14 12.00 12.03 61,863,132 -0.02(-0.16%)
Aug 16, 2012 11.86 12.11 11.78 12.05 86,443,040 +0.21(+1.74%)
Aug 15, 2012 11.59 11.88 11.59 11.84 65,444,916 +0.21(+1.81%)
Aug 14, 2012 11.71 11.81 11.60 11.63 55,149,340 +0.04(+0.32%)
Aug 13, 2012 11.58 11.69 11.52 11.59 40,039,492 -0.02(-0.13%)
Aug 10, 2012 11.63 11.71 11.54 11.61 37,137,184 -0.07(-0.56%)
Aug 09, 2012 11.67 11.77 11.65 11.68 31,033,846 -0.02(-0.14%)
Aug 08, 2012 11.74 11.79 11.65 11.69 30,754,712 -0.11(-0.92%)
Aug 07, 2012 11.68 11.87 11.64 11.80 41,261,360 +0.13(+1.10%)
Aug 06, 2012 11.75 11.76 11.66 11.67 36,960,432 -0.05(-0.42%)
Aug 03, 2012 11.67 11.80 11.62 11.72 56,643,168 +0.21(+1.80%)
Aug 02, 2012 11.50 11.69 11.41 11.51 61,103,972 -0.06(-0.55%)
Aug 01, 2012 11.68 11.69 11.51 11.58 50,987,476 -0.06(-0.52%)
Jul 31, 2012 11.73 11.79 11.55 11.64 69,233,080 -0.14(-1.18%)
Jul 30, 2012 11.82 12.01 11.68 11.78 74,903,024 -0.06(-0.52%)
Jul 27, 2012 11.24 11.89 11.20 11.84 226,842,656 +0.86(+7.87%)
Jul 26, 2012 10.97 11.05 10.72 10.97 138,115,936 +0.15(+1.36%)
Jul 25, 2012 11.07 11.10 10.77 10.83 73,090,112 -0.30(-2.69%)
Jul 24, 2012 11.29 11.30 11.04 11.13 100,381,976 -0.15(-1.31%)
Jul 23, 2012 11.21 11.30 11.05 11.27 110,558,536 -0.11(-1.00%)
Jul 20, 2012 11.24 11.44 11.24 11.39 83,613,824 +0.11(+0.94%)
Jul 19, 2012 11.01 11.35 11.01 11.28 109,242,784 +0.43(+4.00%)
Jul 18, 2012 10.78 10.91 10.76 10.85 41,957,512 +0.03(+0.25%)
Jul 17, 2012 10.85 10.87 10.67 10.82 39,832,528 +0.05(+0.43%)
Jul 16, 2012 10.80 10.89 10.70 10.78 40,177,356 -0.12(-1.09%)
Jul 13, 2012 10.76 10.94 10.67 10.89 44,541,076 +0.15(+1.41%)
Jul 12, 2012 10.81 10.84 10.61 10.74 52,445,900 -0.15(-1.38%)
Jul 11, 2012 10.92 11.06 10.74 10.89 54,802,968 -0.06(-0.52%)
Jul 10, 2012 11.29 11.33 10.89 10.95 59,778,580 -0.28(-2.47%)
Jul 09, 2012 11.22 11.27 11.15 11.23 38,529,972 +0.00(+0.00%)
Jul 06, 2012 11.29 11.42 11.18 11.23 64,215,252 -0.10(-0.89%)
Jul 05, 2012 11.40 11.50 11.30 11.33 53,771,548 -0.12(-1.08%)
Jul 03, 2012 11.43 11.45 11.35 11.45 26,781,870 +0.01(+0.09%)
Jul 02, 2012 11.44 11.44 11.29 11.44 46,720,208 +0.05(+0.42%)
Jun 29, 2012 11.21 11.39 11.16 11.39 72,456,864 +0.35(+3.18%)
Jun 28, 2012 11.17 11.20 10.91 11.04 60,035,564 -0.21(-1.91%)
Jun 27, 2012 11.22 11.35 11.14 11.25 56,115,668 +0.00(+0.00%)
Jun 26, 2012 11.05 11.29 11.05 11.25 75,253,344 +0.28(+2.52%)
Jun 25, 2012 10.99 11.05 10.87 10.98 47,757,340 -0.10(-0.94%)
Jun 22, 2012 11.07 11.10 10.94 11.08 43,864,168 +0.08(+0.72%)
Jun 21, 2012 11.17 11.28 11.00 11.00 56,992,304 -0.12(-1.10%)
Jun 20, 2012 11.20 11.21 11.02 11.12 49,001,600 -0.05(-0.45%)
Jun 19, 2012 11.14 11.23 11.06 11.18 54,458,140 +0.07(+0.61%)
Jun 18, 2012 10.84 11.16 10.81 11.11 67,549,392 +0.21(+1.97%)
Jun 15, 2012 10.74 10.94 10.70 10.89 75,938,256 +0.19(+1.82%)
Jun 14, 2012 10.74 10.80 10.60 10.70 61,361,416 -0.01(-0.13%)
Jun 13, 2012 10.75 10.84 10.65 10.71 46,629,976 -0.08(-0.78%)
Jun 12, 2012 10.86 10.87 10.70 10.80 56,798,352 -0.00(-0.04%)
Jun 11, 2012 10.85 11.02 10.73 10.80 75,158,024 -0.10(-0.91%)
Jun 08, 2012 10.90 10.95 10.81 10.90 57,673,384 -0.02(-0.15%)
Jun 07, 2012 10.96 11.05 10.88 10.91 70,241,104 +0.06(+0.53%)
Jun 06, 2012 10.71 10.89 10.70 10.86 54,327,936 +0.22(+2.08%)
Jun 05, 2012 10.67 10.82 10.53 10.64 71,044,496 -0.07(-0.63%)
Jun 04, 2012 10.35 10.74 10.29 10.70 86,193,632 +0.32(+3.05%)
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.