Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.01 10.28 9.840 10.19 38,067,168 +0.21(+2.06%)
May 30, 2012 10.15 10.19 9.970 9.985 32,530,174 -0.42(-4.03%)
May 29, 2012 10.24 10.42 10.12 10.40 24,362,812 +0.30(+2.94%)
May 25, 2012 10.08 10.23 10.05 10.11 21,809,408 -0.05(-0.45%)
May 24, 2012 10.27 10.28 10.01 10.15 34,362,604 -0.05(-0.45%)
May 23, 2012 9.962 10.26 9.772 10.20 61,668,192 +0.05(+0.45%)
May 22, 2012 10.15 10.60 10.08 10.15 47,188,328 +0.09(+0.91%)
May 21, 2012 10.01 10.25 9.962 10.06 42,466,292 -0.12(-1.20%)
May 18, 2012 10.55 10.55 10.09 10.18 49,427,840 -0.08(-0.82%)
May 17, 2012 10.39 10.63 10.18 10.27 48,760,716 -0.06(-0.59%)
May 16, 2012 10.92 10.98 10.32 10.33 53,292,516 -0.46(-4.24%)
May 15, 2012 10.99 11.10 10.73 10.79 44,358,120 -0.12(-1.12%)
May 14, 2012 11.13 11.24 10.87 10.91 44,309,952 -0.50(-4.35%)
May 11, 2012 11.45 11.61 11.21 11.40 73,734,312 -0.50(-4.17%)
May 10, 2012 12.13 12.17 11.83 11.90 30,897,702 +0.08(+0.71%)
May 09, 2012 11.77 12.04 11.71 11.82 43,494,108 -0.27(-2.21%)
May 08, 2012 12.12 12.27 11.86 12.08 45,639,808 -0.24(-1.92%)
May 07, 2012 12.09 12.40 12.08 12.32 23,973,552 +0.11(+0.94%)
May 04, 2012 12.28 12.32 12.13 12.21 40,917,592 -0.18(-1.42%)
May 03, 2012 12.94 12.98 12.36 12.38 61,546,400 -0.55(-4.25%)
May 02, 2012 13.19 13.21 12.89 12.93 27,557,156 -0.41(-3.09%)
May 01, 2012 13.14 13.49 13.04 13.34 27,034,672 +0.16(+1.22%)
Apr 30, 2012 12.83 13.29 12.79 13.18 34,741,372 +0.25(+1.95%)
Apr 27, 2012 13.18 13.22 12.82 12.93 42,970,232 -0.20(-1.51%)
Apr 26, 2012 12.86 13.24 12.82 13.13 29,768,684 +0.09(+0.70%)
Apr 25, 2012 13.39 13.45 12.85 13.04 39,687,132 -0.20(-1.49%)
Apr 24, 2012 12.96 13.24 12.74 13.23 35,330,556 +0.32(+2.47%)
Apr 23, 2012 12.86 13.04 12.65 12.91 38,055,332 -0.38(-2.86%)
Apr 20, 2012 13.79 13.79 13.26 13.29 35,465,012 -0.45(-3.27%)
Apr 19, 2012 14.09 14.10 13.52 13.74 65,456,764 +0.31(+2.32%)
Apr 18, 2012 13.36 13.61 13.31 13.43 33,873,504 -0.14(-1.06%)
Apr 17, 2012 13.58 13.71 13.47 13.58 32,118,638 +0.27(+2.00%)
Apr 16, 2012 13.39 13.54 13.10 13.31 30,226,676 +0.17(+1.27%)
Apr 13, 2012 13.77 13.77 13.13 13.14 40,226,920 -0.72(-5.16%)
Apr 12, 2012 13.40 13.87 13.31 13.86 29,776,254 +0.54(+4.05%)
Apr 11, 2012 13.59 13.69 13.25 13.32 32,030,034 +0.15(+1.16%)
Apr 10, 2012 13.82 13.87 13.13 13.17 45,480,440 -0.51(-3.73%)
Apr 09, 2012 13.66 13.81 13.53 13.68 24,523,066 -0.31(-2.23%)
Apr 05, 2012 14.13 14.35 13.93 13.99 26,151,298 -0.23(-1.61%)
Apr 04, 2012 14.40 14.52 14.15 14.22 29,190,858 -0.52(-3.51%)
Apr 03, 2012 14.99 15.07 14.60 14.73 28,000,166 -0.33(-2.22%)
Apr 02, 2012 14.94 15.25 14.79 15.07 21,321,808 +0.13(+0.87%)
Mar 30, 2012 15.08 15.14 14.72 14.94 21,223,816 -0.08(-0.51%)
Mar 29, 2012 15.25 15.33 14.74 15.01 28,848,744 -0.38(-2.47%)
Mar 28, 2012 15.74 15.89 15.27 15.39 34,822,116 -0.37(-2.32%)
Mar 27, 2012 15.91 16.10 15.76 15.76 42,607,192 -0.34(-2.13%)
Mar 26, 2012 15.68 16.12 15.65 16.10 43,202,240 +0.64(+4.13%)
Mar 23, 2012 14.96 15.55 14.91 15.46 44,188,384 +0.56(+3.78%)
Mar 22, 2012 15.07 15.15 14.72 14.90 23,206,192 -0.36(-2.34%)
Mar 21, 2012 15.49 15.58 15.21 15.26 30,291,678 -0.27(-1.71%)
Mar 20, 2012 15.10 15.74 15.05 15.52 39,023,120 +0.27(+1.74%)
Mar 19, 2012 14.79 15.59 14.69 15.26 42,207,184 +0.40(+2.71%)
Mar 16, 2012 14.96 15.02 14.68 14.85 41,750,208 +0.02(+0.10%)
Mar 15, 2012 14.27 14.86 14.11 14.84 35,830,980 +0.69(+4.89%)
Mar 14, 2012 14.61 14.68 14.05 14.15 53,867,548 -0.25(-1.74%)
Mar 13, 2012 14.14 14.53 13.99 14.40 54,952,464 +0.56(+4.01%)
Mar 12, 2012 13.97 13.99 13.64 13.84 19,815,590 -0.13(-0.93%)
Mar 09, 2012 13.88 14.11 13.74 13.97 29,058,682 +0.14(+1.05%)
Mar 08, 2012 13.85 13.95 13.71 13.83 23,644,664 +0.23(+1.68%)
Mar 07, 2012 13.34 13.67 13.31 13.60 27,512,198 +0.43(+3.23%)
Mar 06, 2012 13.52 13.55 13.11 13.17 51,011,460 -0.74(-5.30%)
Mar 05, 2012 14.28 14.28 13.82 13.91 35,523,784 -0.44(-3.07%)
Mar 02, 2012 14.62 14.77 14.32 14.35 29,978,914 -0.24(-1.67%)
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.