Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.21 11.39 11.16 11.39 72,456,864 +0.35(+3.18%)
Jun 28, 2012 11.17 11.20 10.91 11.04 60,035,564 -0.21(-1.91%)
Jun 27, 2012 11.22 11.35 11.14 11.25 56,115,668 +0.00(+0.00%)
Jun 26, 2012 11.05 11.29 11.05 11.25 75,253,344 +0.28(+2.52%)
Jun 25, 2012 10.99 11.05 10.87 10.98 47,757,340 -0.10(-0.94%)
Jun 22, 2012 11.07 11.10 10.94 11.08 43,864,168 +0.08(+0.72%)
Jun 21, 2012 11.17 11.28 11.00 11.00 56,992,304 -0.12(-1.10%)
Jun 20, 2012 11.20 11.21 11.02 11.12 49,001,600 -0.05(-0.45%)
Jun 19, 2012 11.14 11.23 11.06 11.18 54,458,140 +0.07(+0.61%)
Jun 18, 2012 10.84 11.16 10.81 11.11 67,549,392 +0.21(+1.97%)
Jun 15, 2012 10.74 10.94 10.70 10.89 75,938,256 +0.19(+1.82%)
Jun 14, 2012 10.74 10.80 10.60 10.70 61,361,416 -0.01(-0.13%)
Jun 13, 2012 10.75 10.84 10.65 10.71 46,629,976 -0.08(-0.78%)
Jun 12, 2012 10.86 10.87 10.70 10.80 56,798,352 -0.00(-0.04%)
Jun 11, 2012 10.85 11.02 10.73 10.80 75,158,024 -0.10(-0.91%)
Jun 08, 2012 10.90 10.95 10.81 10.90 57,673,384 -0.02(-0.15%)
Jun 07, 2012 10.96 11.05 10.88 10.91 70,241,104 +0.06(+0.53%)
Jun 06, 2012 10.71 10.89 10.70 10.86 54,327,936 +0.22(+2.08%)
Jun 05, 2012 10.67 10.82 10.53 10.64 71,044,496 -0.07(-0.63%)
Jun 04, 2012 10.35 10.74 10.29 10.70 86,193,632 +0.32(+3.05%)
Jun 01, 2012 10.40 10.54 10.34 10.39 79,214,200 -0.23(-2.20%)
May 31, 2012 10.45 10.66 10.33 10.62 99,107,912 +0.18(+1.76%)
May 30, 2012 10.58 10.62 10.36 10.44 81,755,424 -0.28(-2.57%)
May 29, 2012 10.69 10.80 10.59 10.71 53,994,432 +0.09(+0.87%)
May 25, 2012 10.72 10.77 10.59 10.62 43,529,400 -0.12(-1.09%)
May 24, 2012 10.82 10.86 10.61 10.74 62,969,648 -0.10(-0.94%)
May 23, 2012 10.71 10.85 10.53 10.84 85,013,200 +0.10(+0.91%)
May 22, 2012 10.89 10.92 10.67 10.74 74,836,448 -0.14(-1.27%)
May 21, 2012 10.68 10.97 10.62 10.88 71,762,776 +0.21(+1.99%)
May 18, 2012 10.94 10.96 10.62 10.67 104,916,576 -0.22(-2.07%)
May 17, 2012 11.23 11.27 10.88 10.89 90,303,832 -0.28(-2.54%)
May 16, 2012 11.22 11.37 11.10 11.18 105,478,576 -0.02(-0.15%)
May 15, 2012 11.30 11.50 11.12 11.19 114,538,872 +0.07(+0.66%)
May 14, 2012 11.25 11.34 11.10 11.12 62,077,516 -0.24(-2.09%)
May 11, 2012 11.27 11.51 11.26 11.36 84,108,136 +0.05(+0.44%)
May 10, 2012 11.17 11.43 11.07 11.31 93,144,456 +0.19(+1.66%)
May 09, 2012 11.00 11.26 10.98 11.12 74,414,000 -0.05(-0.41%)
May 08, 2012 11.13 11.24 10.88 11.17 90,659,672 -0.06(-0.56%)
May 07, 2012 11.09 11.32 11.09 11.23 66,420,864 +0.06(+0.52%)
May 04, 2012 11.36 11.46 11.16 11.17 91,973,632 -0.27(-2.38%)
May 03, 2012 11.46 11.60 11.37 11.45 81,297,984 -0.04(-0.35%)
May 02, 2012 11.36 11.54 11.34 11.49 92,082,208 +0.01(+0.09%)
May 01, 2012 11.44 11.62 11.39 11.47 135,404,928 -0.09(-0.80%)
Apr 30, 2012 11.17 11.66 11.13 11.57 195,594,576 +0.25(+2.23%)
Apr 27, 2012 11.22 11.41 10.99 11.32 443,286,528 +1.54(+15.75%)
Apr 26, 2012 9.656 9.795 9.628 9.777 201,117,664 +0.08(+0.81%)
Apr 25, 2012 9.561 9.717 9.558 9.698 79,285,904 +0.20(+2.15%)
Apr 24, 2012 9.412 9.513 9.304 9.494 67,674,528 +0.10(+1.11%)
Apr 23, 2012 9.427 9.427 9.254 9.390 69,782,832 -0.09(-0.92%)
Apr 20, 2012 9.594 9.651 9.468 9.477 65,027,456 -0.06(-0.59%)
Apr 19, 2012 9.624 9.705 9.465 9.533 80,235,976 +0.00(+0.02%)
Apr 18, 2012 9.419 9.650 9.415 9.531 80,225,112 +0.13(+1.42%)
Apr 17, 2012 9.339 9.480 9.322 9.397 56,716,760 +0.14(+1.56%)
Apr 16, 2012 9.428 9.451 9.161 9.253 81,075,624 -0.15(-1.57%)
Apr 13, 2012 9.473 9.475 9.291 9.401 68,805,480 -0.11(-1.17%)
Apr 12, 2012 9.381 9.590 9.263 9.512 80,737,912 +0.14(+1.45%)
Apr 11, 2012 9.459 9.576 9.318 9.376 86,958,168 +0.05(+0.53%)
Apr 10, 2012 9.615 9.653 9.307 9.327 89,307,840 -0.24(-2.55%)
Apr 09, 2012 9.578 9.687 9.503 9.571 62,863,680 -0.13(-1.30%)
Apr 05, 2012 9.655 9.779 9.655 9.697 64,379,916 +0.02(+0.21%)
Apr 04, 2012 9.824 9.861 9.595 9.677 109,390,296 -0.28(-2.84%)
Apr 03, 2012 9.889 10.10 9.852 9.960 100,252,592 +0.08(+0.81%)
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.