Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.43 10.57 10.38 10.44 16,857,908 -0.07(-0.69%)
Apr 27, 2012 10.43 10.56 10.33 10.51 18,469,642 +0.11(+1.05%)
Apr 26, 2012 10.35 10.49 10.32 10.40 24,798,794 +0.00(+0.00%)
Apr 25, 2012 10.22 10.42 10.10 10.40 52,355,076 +0.69(+7.12%)
Apr 24, 2012 9.568 9.794 9.568 9.714 26,806,660 +0.10(+1.06%)
Apr 23, 2012 9.532 9.670 9.481 9.612 15,685,345 +0.02(+0.23%)
Apr 20, 2012 9.852 9.896 9.568 9.590 27,680,524 -0.25(-2.59%)
Apr 19, 2012 9.859 9.998 9.772 9.845 17,524,552 -0.01(-0.07%)
Apr 18, 2012 9.918 9.932 9.816 9.852 12,373,547 -0.12(-1.17%)
Apr 17, 2012 9.925 10.03 9.881 9.968 12,962,943 +0.09(+0.96%)
Apr 16, 2012 9.932 9.961 9.823 9.874 17,245,284 -0.01(-0.07%)
Apr 13, 2012 9.947 10.00 9.881 9.881 15,670,922 -0.11(-1.09%)
Apr 12, 2012 9.910 10.05 9.852 9.990 15,437,159 +0.15(+1.48%)
Apr 11, 2012 9.859 9.903 9.787 9.845 15,925,967 +0.10(+1.05%)
Apr 10, 2012 9.830 9.932 9.677 9.743 23,578,638 -0.07(-0.67%)
Apr 09, 2012 9.714 9.874 9.648 9.808 16,691,136 -0.04(-0.44%)
Apr 05, 2012 9.925 9.961 9.823 9.852 13,510,325 -0.12(-1.17%)
Apr 04, 2012 10.01 10.07 9.896 9.968 21,516,958 -0.12(-1.23%)
Apr 03, 2012 10.12 10.19 10.03 10.09 20,014,420 -0.02(-0.22%)
Apr 02, 2012 10.20 10.23 10.04 10.11 22,274,988 -0.13(-1.28%)
Mar 30, 2012 10.26 10.30 10.11 10.24 22,091,542 +0.04(+0.36%)
Mar 29, 2012 10.14 10.22 10.05 10.21 24,307,758 +0.01(+0.07%)
Mar 28, 2012 10.33 10.38 10.11 10.20 22,536,208 -0.14(-1.34%)
Mar 27, 2012 10.48 10.58 10.33 10.34 21,777,674 -0.15(-1.39%)
Mar 26, 2012 10.32 10.51 10.19 10.49 22,127,798 +0.28(+2.78%)
Mar 23, 2012 10.06 10.22 10.02 10.20 19,145,100 +0.12(+1.15%)
Mar 22, 2012 10.10 10.19 10.02 10.08 23,675,122 -0.05(-0.50%)
Mar 21, 2012 10.22 10.27 10.14 10.14 19,941,680 -0.09(-0.85%)
Mar 20, 2012 10.35 10.38 10.15 10.22 31,031,082 -0.17(-1.61%)
Mar 19, 2012 10.38 10.48 10.27 10.39 25,777,464 -0.04(-0.35%)
Mar 16, 2012 10.38 10.46 10.28 10.43 34,988,488 +0.09(+0.91%)
Mar 15, 2012 10.21 10.36 10.19 10.33 24,118,856 +0.11(+1.07%)
Mar 14, 2012 10.14 10.23 10.06 10.22 39,766,772 +0.11(+1.08%)
Mar 13, 2012 9.925 10.14 9.903 10.11 32,811,828 +0.33(+3.35%)
Mar 12, 2012 9.670 9.794 9.641 9.787 23,073,840 +0.12(+1.20%)
Mar 09, 2012 9.794 9.852 9.641 9.670 24,867,734 -0.09(-0.89%)
Mar 08, 2012 9.590 9.779 9.576 9.757 28,373,004 +0.33(+3.47%)
Mar 07, 2012 9.357 9.525 9.321 9.430 24,751,668 +0.11(+1.21%)
Mar 06, 2012 9.255 9.343 9.241 9.317 27,156,820 -0.05(-0.58%)
Mar 05, 2012 9.408 9.470 9.299 9.372 23,815,832 -0.08(-0.85%)
Mar 02, 2012 9.452 9.503 9.423 9.452 32,918,760 +0.01(+0.15%)
Mar 01, 2012 9.525 9.532 9.379 9.437 35,903,236 -0.05(-0.54%)
Feb 29, 2012 9.714 9.728 9.474 9.488 37,530,740 -0.22(-2.25%)
Feb 28, 2012 9.881 9.947 9.677 9.707 28,432,436 -0.13(-1.33%)
Feb 27, 2012 9.932 9.939 9.787 9.837 20,416,682 -0.11(-1.13%)
Feb 24, 2012 9.863 10.04 9.842 9.950 14,142,211 +0.12(+1.25%)
Feb 23, 2012 9.813 9.849 9.502 9.827 24,818,854 +0.01(+0.15%)
Feb 22, 2012 9.878 9.929 9.784 9.813 17,055,182 -0.15(-1.53%)
Feb 21, 2012 10.07 10.13 9.943 9.965 21,685,452 -0.05(-0.51%)
Feb 17, 2012 10.11 10.11 9.878 10.02 18,548,320 +0.02(+0.22%)
Feb 16, 2012 9.784 10.06 9.762 9.994 20,964,308 +0.21(+2.14%)
Feb 15, 2012 9.755 9.900 9.740 9.784 22,496,540 +0.03(+0.30%)
Feb 14, 2012 9.885 9.907 9.646 9.755 29,226,172 -0.14(-1.39%)
Feb 13, 2012 9.950 9.972 9.813 9.892 30,918,402 +0.05(+0.51%)
Feb 10, 2012 9.892 10.00 9.827 9.842 23,748,720 -0.14(-1.38%)
Feb 09, 2012 9.972 10.02 9.871 9.979 32,383,248 +0.03(+0.29%)
Feb 08, 2012 10.05 10.08 9.914 9.950 24,101,156 +0.00(+0.00%)
Feb 07, 2012 9.943 9.994 9.849 9.950 29,383,070 +0.01(+0.15%)
Feb 06, 2012 9.929 10.01 9.740 9.936 40,990,564 +0.11(+1.10%)
Feb 03, 2012 9.581 9.863 9.451 9.827 42,335,360 +0.46(+4.95%)
Feb 02, 2012 9.444 9.458 9.357 9.364 25,066,088 +0.03(+0.31%)
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.