Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.47 10.69 10.36 10.65 98,875,400 +0.18(+1.76%)
May 30, 2012 10.61 10.65 10.39 10.46 81,563,616 -0.28(-2.57%)
May 29, 2012 10.71 10.83 10.61 10.74 53,867,760 +0.09(+0.87%)
May 25, 2012 10.75 10.80 10.61 10.64 43,427,280 -0.12(-1.09%)
May 24, 2012 10.85 10.88 10.63 10.76 62,821,920 -0.10(-0.94%)
May 23, 2012 10.74 10.88 10.56 10.86 84,813,760 +0.10(+0.91%)
May 22, 2012 10.92 10.94 10.70 10.77 74,660,880 -0.14(-1.27%)
May 21, 2012 10.70 11.00 10.64 10.91 71,594,416 +0.21(+1.99%)
May 18, 2012 10.97 10.98 10.64 10.69 104,670,440 -0.23(-2.07%)
May 17, 2012 11.25 11.30 10.90 10.92 90,091,976 -0.29(-2.54%)
May 16, 2012 11.25 11.40 11.12 11.20 105,231,120 -0.02(-0.15%)
May 15, 2012 11.32 11.53 11.15 11.22 114,270,160 +0.07(+0.65%)
May 14, 2012 11.28 11.36 11.13 11.15 61,931,880 -0.24(-2.09%)
May 11, 2012 11.30 11.53 11.29 11.38 83,910,816 +0.05(+0.44%)
May 10, 2012 11.20 11.45 11.10 11.33 92,925,936 +0.19(+1.66%)
May 09, 2012 11.03 11.29 11.01 11.15 74,239,416 -0.05(-0.41%)
May 08, 2012 11.16 11.27 10.91 11.20 90,446,976 -0.06(-0.56%)
May 07, 2012 11.12 11.34 11.11 11.26 66,265,040 +0.06(+0.52%)
May 04, 2012 11.39 11.49 11.19 11.20 91,757,856 -0.27(-2.38%)
May 03, 2012 11.49 11.63 11.40 11.47 81,107,256 -0.04(-0.35%)
May 02, 2012 11.39 11.57 11.37 11.51 91,866,176 +0.01(+0.09%)
May 01, 2012 11.47 11.65 11.42 11.50 135,087,264 -0.09(-0.80%)
Apr 30, 2012 11.20 11.69 11.15 11.60 195,135,696 +0.25(+2.23%)
Apr 27, 2012 11.24 11.43 11.01 11.34 442,246,560 +1.54(+15.75%)
Apr 26, 2012 9.678 9.818 9.651 9.800 200,645,840 +0.08(+0.81%)
Apr 25, 2012 9.584 9.740 9.580 9.721 79,099,896 +0.20(+2.15%)
Apr 24, 2012 9.434 9.535 9.325 9.517 67,515,760 +0.10(+1.11%)
Apr 23, 2012 9.450 9.450 9.275 9.412 69,619,120 -0.09(-0.92%)
Apr 20, 2012 9.617 9.674 9.490 9.499 64,874,900 -0.06(-0.59%)
Apr 19, 2012 9.646 9.727 9.488 9.555 80,047,736 +0.00(+0.02%)
Apr 18, 2012 9.441 9.672 9.437 9.553 80,036,896 +0.13(+1.42%)
Apr 17, 2012 9.361 9.502 9.344 9.419 56,583,700 +0.14(+1.56%)
Apr 16, 2012 9.450 9.473 9.182 9.275 80,885,416 -0.15(-1.57%)
Apr 13, 2012 9.495 9.497 9.313 9.423 68,644,056 -0.11(-1.17%)
Apr 12, 2012 9.403 9.613 9.284 9.534 80,548,496 +0.14(+1.45%)
Apr 11, 2012 9.482 9.598 9.339 9.399 86,754,160 +0.05(+0.53%)
Apr 10, 2012 9.637 9.676 9.329 9.349 89,098,320 -0.24(-2.55%)
Apr 09, 2012 9.601 9.710 9.525 9.594 62,716,200 -0.13(-1.30%)
Apr 05, 2012 9.678 9.802 9.678 9.720 64,228,880 +0.02(+0.21%)
Apr 04, 2012 9.848 9.884 9.618 9.700 109,133,656 -0.28(-2.84%)
Apr 03, 2012 9.912 10.12 9.875 9.983 100,017,400 +0.08(+0.81%)
Apr 02, 2012 9.901 9.995 9.850 9.902 128,596,296 -0.22(-2.20%)
Mar 30, 2012 10.25 10.34 10.09 10.13 88,819,920 -0.10(-1.03%)
Mar 29, 2012 10.06 10.27 10.03 10.23 114,210,496 +0.17(+1.72%)
Mar 28, 2012 10.31 10.35 10.02 10.06 124,896,040 -0.21(-2.08%)
Mar 27, 2012 10.18 10.49 10.14 10.27 191,754,944 +0.13(+1.27%)
Mar 26, 2012 9.824 10.15 9.775 10.14 152,247,456 +0.39(+4.01%)
Mar 23, 2012 9.601 9.810 9.590 9.752 119,681,880 +0.13(+1.37%)
Mar 22, 2012 9.527 9.703 9.513 9.620 74,787,576 +0.03(+0.35%)
Mar 21, 2012 9.625 9.714 9.563 9.586 84,287,696 -0.03(-0.31%)
Mar 20, 2012 9.244 9.720 9.144 9.617 183,305,984 +0.34(+3.67%)
Mar 19, 2012 9.172 9.334 9.150 9.276 78,066,536 +0.02(+0.25%)
Mar 16, 2012 9.164 9.284 9.117 9.252 98,696,480 +0.03(+0.34%)
Mar 15, 2012 9.101 9.222 9.015 9.222 83,182,360 +0.11(+1.19%)
Mar 14, 2012 9.182 9.216 9.057 9.113 73,992,680 -0.12(-1.26%)
Mar 13, 2012 9.196 9.243 9.039 9.229 88,151,976 +0.06(+0.65%)
Mar 12, 2012 9.207 9.270 9.110 9.169 51,750,540 -0.05(-0.50%)
Mar 09, 2012 9.339 9.360 9.172 9.216 90,211,120 -0.17(-1.77%)
Mar 08, 2012 9.209 9.419 9.190 9.382 84,428,696 +0.19(+2.11%)
Mar 07, 2012 9.133 9.275 9.120 9.188 99,026,656 +0.13(+1.48%)
Mar 06, 2012 8.934 9.175 8.902 9.055 112,129,496 +0.04(+0.46%)
Mar 05, 2012 8.950 9.091 8.909 9.013 93,628,360 +0.05(+0.54%)
Mar 02, 2012 8.974 9.092 8.946 8.965 73,160,176 -0.04(-0.41%)
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.