Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.76 11.80 11.39 11.59 1,116,802 -0.20(-1.70%)
May 30, 2012 11.70 11.81 11.50 11.79 1,196,032 -0.01(-0.08%)
May 29, 2012 11.31 11.89 11.22 11.80 1,586,528 +0.58(+5.17%)
May 25, 2012 11.23 11.43 11.10 11.22 855,951 -0.06(-0.53%)
May 24, 2012 11.00 11.35 10.82 11.28 1,129,597 +0.31(+2.83%)
May 23, 2012 10.99 11.00 10.70 10.97 1,167,774 -0.12(-1.08%)
May 22, 2012 11.45 11.53 11.00 11.09 872,263 -0.34(-2.97%)
May 21, 2012 11.05 11.49 11.05 11.43 1,417,172 +0.35(+3.16%)
May 18, 2012 11.38 11.52 10.97 11.08 2,038,574 -0.27(-2.38%)
May 17, 2012 12.15 12.21 11.20 11.35 1,953,662 -0.79(-6.51%)
May 16, 2012 12.17 12.37 11.87 12.14 1,942,135 +0.00(+0.00%)
May 15, 2012 11.65 12.18 11.65 12.14 2,216,635 +0.48(+4.12%)
May 14, 2012 11.40 11.71 11.32 11.66 1,593,383 +0.16(+1.39%)
May 11, 2012 11.08 11.51 11.08 11.50 1,948,735 +0.35(+3.14%)
May 10, 2012 11.10 11.22 11.02 11.15 1,074,486 +0.14(+1.27%)
May 09, 2012 10.74 11.10 10.70 11.01 1,379,387 +0.16(+1.47%)
May 08, 2012 10.78 10.89 10.48 10.85 1,860,343 +0.04(+0.37%)
May 07, 2012 10.72 10.96 10.43 10.81 2,082,162 +0.26(+2.46%)
May 04, 2012 10.62 10.71 10.50 10.55 1,946,853 -0.08(-0.75%)
May 03, 2012 10.75 11.02 10.40 10.63 4,056,836 -0.13(-1.21%)
May 02, 2012 10.49 10.80 10.45 10.76 2,125,669 +0.27(+2.57%)
May 01, 2012 10.62 10.80 10.46 10.49 1,765,612 -0.14(-1.32%)
Apr 30, 2012 10.76 10.87 10.54 10.63 1,921,343 -0.16(-1.48%)
Apr 27, 2012 10.62 11.00 10.34 10.79 2,097,167 +0.27(+2.57%)
Apr 26, 2012 11.76 12.00 10.47 10.52 4,731,582 -0.63(-5.65%)
Apr 25, 2012 10.50 11.15 10.49 11.15 5,002,660 +0.79(+7.63%)
Apr 24, 2012 10.30 10.43 10.18 10.36 10,942,525 +0.01(+0.10%)
Apr 23, 2012 10.15 10.36 9.990 10.35 2,219,160 +0.09(+0.88%)
Apr 20, 2012 10.47 10.59 10.25 10.26 2,030,197 -0.11(-1.06%)
Apr 19, 2012 10.22 10.69 10.15 10.37 3,272,859 +0.51(+5.17%)
Apr 18, 2012 10.03 10.08 9.790 9.860 935,820 -0.23(-2.28%)
Apr 17, 2012 9.830 10.28 9.820 10.09 1,521,905 +0.26(+2.64%)
Apr 16, 2012 9.500 9.880 9.310 9.830 1,777,028 +0.32(+3.36%)
Apr 13, 2012 9.890 9.920 9.490 9.510 1,737,579 -0.40(-4.04%)
Apr 12, 2012 9.850 9.990 9.680 9.910 1,440,362 +0.09(+0.87%)
Apr 11, 2012 9.960 10.29 9.770 9.825 1,510,535 -0.02(-0.15%)
Apr 10, 2012 10.18 10.25 9.615 9.840 4,162,574 -0.56(-5.38%)
Apr 09, 2012 10.66 10.79 10.36 10.40 3,044,882 -0.66(-5.97%)
Apr 05, 2012 10.79 11.40 10.55 11.06 9,274,012 -1.15(-9.42%)
Apr 04, 2012 12.48 12.53 11.92 12.21 2,536,131 -0.45(-3.55%)
Apr 03, 2012 12.61 12.70 12.35 12.66 873,438 +0.06(+0.48%)
Apr 02, 2012 12.62 12.76 12.47 12.60 1,154,447 -0.03(-0.24%)
Mar 30, 2012 12.78 12.87 12.57 12.63 912,472 -0.08(-0.63%)
Mar 29, 2012 12.80 12.89 12.52 12.71 929,604 -0.23(-1.78%)
Mar 28, 2012 13.00 13.09 12.54 12.94 2,009,962 -0.01(-0.08%)
Mar 27, 2012 13.26 13.31 12.95 12.95 767,666 -0.29(-2.19%)
Mar 26, 2012 13.34 13.45 13.20 13.24 1,575,127 -0.09(-0.68%)
Mar 23, 2012 13.10 13.46 13.03 13.33 1,128,263 +0.22(+1.68%)
Mar 22, 2012 13.19 13.29 12.89 13.11 1,026,062 -0.13(-1.02%)
Mar 21, 2012 13.19 13.30 13.01 13.24 1,456,872 +0.12(+0.95%)
Mar 20, 2012 13.26 13.30 12.96 13.12 1,382,006 -0.13(-0.98%)
Mar 19, 2012 13.01 13.39 12.85 13.25 1,424,404 +0.20(+1.53%)
Mar 16, 2012 12.83 13.11 12.78 13.05 3,143,840 +0.20(+1.56%)
Mar 15, 2012 12.83 12.90 12.62 12.85 1,137,359 -0.01(-0.08%)
Mar 14, 2012 13.08 13.13 12.69 12.86 1,068,956 -0.24(-1.83%)
Mar 13, 2012 13.24 13.39 13.02 13.10 1,441,543 -0.09(-0.68%)
Mar 12, 2012 12.76 13.24 12.67 13.19 2,110,146 +0.43(+3.37%)
Mar 09, 2012 12.80 12.85 12.56 12.76 2,636,309 -0.07(-0.55%)
Mar 08, 2012 12.68 12.92 12.61 12.83 1,648,767 +0.18(+1.42%)
Mar 07, 2012 12.81 12.95 12.54 12.65 2,139,753 -0.11(-0.86%)
Mar 06, 2012 12.77 12.90 12.45 12.76 2,651,856 -0.21(-1.62%)
Mar 05, 2012 13.20 13.26 12.53 12.97 3,143,812 -0.15(-1.14%)
Mar 02, 2012 13.99 14.04 13.08 13.12 2,693,060 -0.81(-5.81%)
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.