Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.02 12.17 12.01 12.16 72,139,920 +0.09(+0.73%)
Apr 27, 2012 12.00 12.10 11.99 12.07 60,302,884 +0.08(+0.71%)
Apr 26, 2012 11.74 12.02 11.74 11.98 94,057,672 +0.26(+2.21%)
Apr 25, 2012 11.73 11.81 11.72 11.73 77,031,048 +0.01(+0.06%)
Apr 24, 2012 11.53 11.79 11.50 11.72 140,495,536 +0.41(+3.63%)
Apr 23, 2012 11.40 11.42 11.31 11.31 73,980,624 -0.09(-0.81%)
Apr 20, 2012 11.36 11.49 11.34 11.40 59,738,776 +0.04(+0.39%)
Apr 19, 2012 11.38 11.41 11.30 11.36 45,323,244 -0.00(-0.03%)
Apr 18, 2012 11.36 11.40 11.33 11.36 34,812,204 -0.05(-0.45%)
Apr 17, 2012 11.37 11.43 11.33 11.41 58,749,664 +0.10(+0.92%)
Apr 16, 2012 11.29 11.35 11.27 11.31 39,887,392 +0.03(+0.23%)
Apr 13, 2012 11.36 11.40 11.28 11.28 67,752,064 -0.11(-0.97%)
Apr 12, 2012 11.38 11.41 11.33 11.39 53,265,888 +0.14(+1.28%)
Apr 11, 2012 11.23 11.27 11.18 11.25 58,449,428 +0.12(+1.06%)
Apr 10, 2012 11.28 11.31 11.06 11.13 94,108,680 -0.19(-1.66%)
Apr 09, 2012 11.33 11.40 11.29 11.32 52,033,500 -0.11(-0.97%)
Apr 05, 2012 11.49 11.51 11.36 11.43 58,124,736 -0.07(-0.61%)
Apr 04, 2012 11.43 11.53 11.43 11.50 73,031,936 +0.05(+0.45%)
Apr 03, 2012 11.45 11.51 11.41 11.45 60,374,364 -0.01(-0.06%)
Apr 02, 2012 11.39 11.51 11.39 11.46 59,554,888 +0.08(+0.70%)
Mar 30, 2012 11.41 11.43 11.35 11.38 59,699,784 +0.01(+0.06%)
Mar 29, 2012 11.31 11.37 11.21 11.37 78,792,112 -0.05(-0.48%)
Mar 28, 2012 11.49 11.50 11.37 11.42 86,159,552 -0.10(-0.88%)
Mar 27, 2012 11.58 11.64 11.51 11.53 76,596,136 -0.05(-0.47%)
Mar 26, 2012 11.52 11.60 11.51 11.58 207,437,392 +0.10(+0.86%)
Mar 23, 2012 11.53 11.56 11.43 11.48 213,484,352 -0.07(-0.60%)
Mar 22, 2012 11.58 11.61 11.50 11.55 220,311,792 -0.05(-0.41%)
Mar 21, 2012 11.60 11.65 11.60 11.60 57,880,344 +0.02(+0.16%)
Mar 20, 2012 11.51 11.60 11.48 11.58 49,782,304 +0.05(+0.44%)
Mar 19, 2012 11.46 11.56 11.42 11.53 54,203,944 +0.02(+0.19%)
Mar 16, 2012 11.55 11.55 11.48 11.51 78,693,280 -0.02(-0.16%)
Mar 15, 2012 11.44 11.53 11.42 11.53 54,909,780 +0.07(+0.60%)
Mar 14, 2012 11.51 11.58 11.45 11.46 67,270,336 -0.07(-0.57%)
Mar 13, 2012 11.48 11.53 11.45 11.52 65,235,220 +0.07(+0.60%)
Mar 12, 2012 11.37 11.48 11.36 11.45 56,468,076 +0.09(+0.83%)
Mar 09, 2012 11.29 11.36 11.29 11.36 52,711,060 +0.07(+0.58%)
Mar 08, 2012 11.32 11.35 11.25 11.29 51,457,824 +0.04(+0.39%)
Mar 07, 2012 11.18 11.28 11.18 11.25 45,409,772 +0.06(+0.50%)
Mar 06, 2012 11.22 11.28 11.17 11.19 69,854,104 -0.10(-0.86%)
Mar 05, 2012 11.24 11.33 11.20 11.29 107,807,128 +0.04(+0.39%)
Mar 02, 2012 11.17 11.29 11.15 11.25 64,625,800 +0.09(+0.78%)
Mar 01, 2012 11.13 11.17 10.98 11.16 59,198,128 +0.01(+0.13%)
Feb 29, 2012 11.11 11.16 11.10 11.14 72,827,064 +0.02(+0.20%)
Feb 28, 2012 11.08 11.14 11.06 11.12 55,719,092 +0.06(+0.56%)
Feb 27, 2012 11.04 11.09 11.03 11.06 84,083,128 +0.01(+0.07%)
Feb 24, 2012 11.09 11.11 11.03 11.05 50,165,540 -0.04(-0.39%)
Feb 23, 2012 11.01 11.10 11.01 11.10 61,676,772 +0.07(+0.59%)
Feb 22, 2012 11.02 11.06 11.00 11.03 43,184,396 -0.02(-0.20%)
Feb 21, 2012 10.97 11.07 10.95 11.05 69,690,896 +0.12(+1.10%)
Feb 17, 2012 10.98 10.98 10.93 10.93 85,976,912 -0.00(-0.03%)
Feb 16, 2012 10.89 10.99 10.87 10.94 64,636,772 +0.05(+0.50%)
Feb 15, 2012 10.92 10.95 10.84 10.88 63,211,480 -0.07(-0.66%)
Feb 14, 2012 10.97 10.98 10.87 10.95 59,370,816 +0.01(+0.10%)
Feb 13, 2012 10.90 10.97 10.90 10.94 63,253,484 +0.07(+0.67%)
Feb 10, 2012 10.86 10.92 10.82 10.87 68,638,800 -0.05(-0.50%)
Feb 09, 2012 10.95 10.95 10.88 10.93 49,613,724 -0.01(-0.10%)
Feb 08, 2012 10.94 10.98 10.94 10.94 55,217,360 -0.01(-0.07%)
Feb 07, 2012 10.87 10.98 10.86 10.94 66,377,064 +0.03(+0.23%)
Feb 06, 2012 10.87 10.92 10.82 10.92 64,693,480 +0.01(+0.07%)
Feb 03, 2012 10.92 10.95 10.88 10.91 72,185,744 +0.06(+0.54%)
Feb 02, 2012 10.88 10.90 10.83 10.85 70,542,624 +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.