Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.