Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.40 12.56 12.40 12.55 69,911,744 +0.09(+0.73%)
Apr 27, 2012 12.38 12.48 12.37 12.45 58,440,316 +0.09(+0.71%)
Apr 26, 2012 12.12 12.40 12.12 12.37 91,152,528 +0.27(+2.21%)
Apr 25, 2012 12.11 12.19 12.09 12.10 74,651,800 +0.01(+0.06%)
Apr 24, 2012 11.90 12.17 11.87 12.09 136,156,080 +0.42(+3.63%)
Apr 23, 2012 11.77 11.78 11.67 11.67 71,695,592 -0.10(-0.81%)
Apr 20, 2012 11.72 11.85 11.70 11.76 57,893,628 +0.05(+0.39%)
Apr 19, 2012 11.74 11.77 11.67 11.72 43,923,348 -0.00(-0.03%)
Apr 18, 2012 11.72 11.76 11.69 11.72 33,736,964 -0.05(-0.45%)
Apr 17, 2012 11.73 11.80 11.69 11.78 56,935,072 +0.11(+0.91%)
Apr 16, 2012 11.65 11.71 11.63 11.67 38,655,396 +0.03(+0.23%)
Apr 13, 2012 11.72 11.76 11.63 11.64 65,659,412 -0.11(-0.97%)
Apr 12, 2012 11.74 11.77 11.70 11.76 51,620,668 +0.15(+1.28%)
Apr 11, 2012 11.59 11.63 11.54 11.61 56,644,104 +0.12(+1.06%)
Apr 10, 2012 11.63 11.67 11.42 11.49 91,201,960 -0.19(-1.66%)
Apr 09, 2012 11.69 11.76 11.65 11.68 50,426,348 -0.11(-0.97%)
Apr 05, 2012 11.85 11.88 11.72 11.79 56,329,444 -0.07(-0.61%)
Apr 04, 2012 11.80 11.90 11.80 11.87 70,776,184 +0.05(+0.45%)
Apr 03, 2012 11.81 11.88 11.78 11.81 58,509,572 -0.01(-0.06%)
Apr 02, 2012 11.76 11.87 11.75 11.82 57,715,408 +0.08(+0.70%)
Mar 30, 2012 11.77 11.80 11.71 11.74 57,855,828 +0.01(+0.06%)
Mar 29, 2012 11.67 11.73 11.57 11.73 76,358,448 -0.06(-0.48%)
Mar 28, 2012 11.85 11.87 11.73 11.79 83,498,336 -0.11(-0.88%)
Mar 27, 2012 11.95 12.01 11.88 11.89 74,230,296 -0.06(-0.47%)
Mar 26, 2012 11.88 11.96 11.87 11.95 201,030,240 +0.10(+0.86%)
Mar 23, 2012 11.90 11.92 11.80 11.85 206,890,416 -0.07(-0.60%)
Mar 22, 2012 11.95 11.98 11.86 11.92 213,506,992 -0.05(-0.41%)
Mar 21, 2012 11.97 12.02 11.96 11.97 56,092,588 +0.02(+0.16%)
Mar 20, 2012 11.88 11.96 11.84 11.95 48,244,668 +0.05(+0.44%)
Mar 19, 2012 11.83 11.93 11.78 11.90 52,529,740 +0.02(+0.19%)
Mar 16, 2012 11.92 11.92 11.84 11.87 76,262,672 -0.02(-0.16%)
Mar 15, 2012 11.81 11.90 11.78 11.89 53,213,776 +0.07(+0.60%)
Mar 14, 2012 11.88 11.95 11.81 11.82 65,192,552 -0.07(-0.57%)
Mar 13, 2012 11.85 11.89 11.82 11.89 63,220,292 +0.07(+0.60%)
Mar 12, 2012 11.73 11.85 11.72 11.82 54,723,940 +0.10(+0.83%)
Mar 09, 2012 11.65 11.72 11.65 11.72 51,082,964 +0.07(+0.58%)
Mar 08, 2012 11.68 11.71 11.61 11.65 49,868,436 +0.05(+0.39%)
Mar 07, 2012 11.54 11.64 11.54 11.61 44,007,196 +0.06(+0.50%)
Mar 06, 2012 11.58 11.64 11.53 11.55 67,696,512 -0.10(-0.85%)
Mar 05, 2012 11.60 11.70 11.56 11.65 104,477,272 +0.05(+0.39%)
Mar 02, 2012 11.53 11.65 11.50 11.60 62,629,696 +0.09(+0.78%)
Mar 01, 2012 11.48 11.53 11.33 11.51 57,369,668 +0.02(+0.13%)
Feb 29, 2012 11.46 11.52 11.45 11.50 70,577,648 +0.02(+0.20%)
Feb 28, 2012 11.43 11.50 11.41 11.48 53,998,088 +0.06(+0.56%)
Feb 27, 2012 11.39 11.44 11.39 11.41 81,486,040 +0.01(+0.07%)
Feb 24, 2012 11.44 11.46 11.39 11.40 48,616,072 -0.05(-0.39%)
Feb 23, 2012 11.36 11.46 11.36 11.45 59,771,752 +0.07(+0.59%)
Feb 22, 2012 11.37 11.42 11.35 11.38 41,850,552 -0.02(-0.20%)
Feb 21, 2012 11.31 11.43 11.30 11.40 67,538,344 +0.12(+1.10%)
Feb 17, 2012 11.33 11.33 11.28 11.28 83,321,336 -0.00(-0.03%)
Feb 16, 2012 11.24 11.34 11.22 11.28 62,640,324 +0.06(+0.50%)
Feb 15, 2012 11.27 11.30 11.19 11.23 61,259,060 -0.08(-0.66%)
Feb 14, 2012 11.32 11.33 11.22 11.30 57,537,020 +0.01(+0.10%)
Feb 13, 2012 11.25 11.32 11.24 11.29 61,299,764 +0.08(+0.67%)
Feb 10, 2012 11.21 11.27 11.16 11.22 66,518,744 -0.06(-0.50%)
Feb 09, 2012 11.30 11.30 11.23 11.27 48,081,296 -0.01(-0.10%)
Feb 08, 2012 11.29 11.33 11.28 11.28 53,511,852 -0.01(-0.07%)
Feb 07, 2012 11.22 11.33 11.20 11.29 64,326,864 +0.03(+0.23%)
Feb 06, 2012 11.21 11.27 11.16 11.27 62,695,280 +0.01(+0.07%)
Feb 03, 2012 11.27 11.30 11.22 11.26 69,956,128 +0.06(+0.54%)
Feb 02, 2012 11.23 11.24 11.17 11.20 68,363,760 +0.07(+0.64%)
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.