Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 13.61 13.62 13.51 13.59 79,795,464 +0.10(+0.76%)
Jun 28, 2012 13.35 13.49 13.32 13.49 56,206,264 +0.08(+0.57%)
Jun 27, 2012 13.36 13.45 13.35 13.41 42,456,584 +0.08(+0.60%)
Jun 26, 2012 13.32 13.39 13.29 13.33 53,745,152 +0.01(+0.09%)
Jun 25, 2012 13.33 13.36 13.25 13.32 230,282,736 -0.08(-0.63%)
Jun 22, 2012 13.42 13.47 13.34 13.41 228,582,352 +0.05(+0.40%)
Jun 21, 2012 13.51 13.59 13.33 13.35 74,507,752 -0.14(-1.07%)
Jun 20, 2012 13.49 13.58 13.42 13.50 61,264,188 -0.02(-0.17%)
Jun 19, 2012 13.64 13.65 13.41 13.52 70,403,712 -0.06(-0.45%)
Jun 18, 2012 13.59 13.72 13.57 13.58 59,355,776 -0.03(-0.22%)
Jun 15, 2012 13.70 13.72 13.57 13.61 109,111,848 +0.01(+0.06%)
Jun 14, 2012 13.31 13.69 13.30 13.61 82,924,832 +0.27(+2.03%)
Jun 13, 2012 13.32 13.37 13.24 13.33 69,634,880 +0.00(+0.00%)
Jun 12, 2012 13.20 13.34 13.12 13.33 72,958,192 +0.15(+1.13%)
Jun 11, 2012 13.24 13.34 13.17 13.19 68,693,328 +0.02(+0.12%)
Jun 08, 2012 13.01 13.21 13.00 13.17 73,352,976 +0.15(+1.14%)
Jun 07, 2012 13.24 13.24 13.02 13.02 111,270,144 -0.15(-1.16%)
Jun 06, 2012 13.03 13.17 12.98 13.17 72,736,928 +0.19(+1.47%)
Jun 05, 2012 13.00 13.06 12.94 12.98 64,041,008 -0.03(-0.26%)
Jun 04, 2012 12.93 13.06 12.90 13.02 70,040,448 +0.10(+0.74%)
Jun 01, 2012 13.00 13.04 12.88 12.92 76,315,360 -0.10(-0.79%)
May 31, 2012 12.89 13.12 12.88 13.03 84,649,648 +0.13(+0.98%)
May 30, 2012 12.85 13.00 12.85 12.90 79,117,616 -0.04(-0.29%)
May 29, 2012 12.92 12.95 12.85 12.94 60,108,820 +0.10(+0.74%)
May 25, 2012 12.83 12.91 12.78 12.84 58,456,148 +0.02(+0.15%)
May 24, 2012 12.72 12.85 12.72 12.82 63,173,256 +0.11(+0.84%)
May 23, 2012 12.71 12.83 12.61 12.72 67,481,232 -0.07(-0.54%)
May 22, 2012 12.79 12.89 12.75 12.79 73,520,704 -0.03(-0.27%)
May 21, 2012 12.85 12.94 12.79 12.82 64,320,256 -0.01(-0.09%)
May 18, 2012 12.74 12.89 12.73 12.83 101,984,008 +0.14(+1.11%)
May 17, 2012 12.64 12.78 12.62 12.69 61,380,712 +0.04(+0.30%)
May 16, 2012 12.76 12.79 12.64 12.65 59,132,264 -0.06(-0.48%)
May 15, 2012 12.70 12.81 12.68 12.71 73,513,552 -0.07(-0.54%)
May 14, 2012 12.74 12.79 12.60 12.78 78,712,496 -0.02(-0.18%)
May 11, 2012 12.72 12.93 12.71 12.80 110,135,504 +0.18(+1.39%)
May 10, 2012 12.61 12.68 12.56 12.63 62,665,856 +0.12(+0.98%)
May 09, 2012 12.53 12.59 12.47 12.51 56,667,012 -0.09(-0.70%)
May 08, 2012 12.51 12.66 12.50 12.60 69,931,184 +0.02(+0.12%)
May 07, 2012 12.39 12.61 12.38 12.58 67,602,816 +0.05(+0.43%)
May 04, 2012 12.60 12.62 12.51 12.53 50,137,236 -0.10(-0.76%)
May 03, 2012 12.51 12.64 12.49 12.62 64,819,340 +0.03(+0.21%)
May 02, 2012 12.60 12.64 12.52 12.60 73,267,912 -0.01(-0.06%)
May 01, 2012 12.55 12.71 12.55 12.60 74,294,616 +0.06(+0.46%)
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%)
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.