Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.529 9.681 8.909 9.063 53,802,812 -0.56(-5.79%)
May 30, 2012 9.783 9.857 9.571 9.620 32,890,893 -0.30(-3.02%)
May 29, 2012 10.15 10.16 9.743 9.920 31,995,852 -0.11(-1.11%)
May 25, 2012 10.09 10.50 9.984 10.03 33,387,620 -0.01(-0.07%)
May 24, 2012 10.22 10.24 9.929 10.04 20,735,813 -0.23(-2.28%)
May 23, 2012 9.638 10.31 9.596 10.27 44,119,992 +0.60(+6.20%)
May 22, 2012 10.26 10.34 9.607 9.673 40,014,436 -0.58(-5.62%)
May 21, 2012 9.979 10.31 9.650 10.25 25,142,999 +0.25(+2.54%)
May 18, 2012 10.33 10.39 9.871 9.994 29,424,199 -0.29(-2.79%)
May 17, 2012 10.61 10.63 10.27 10.28 23,774,016 -0.32(-3.01%)
May 16, 2012 11.08 11.21 10.52 10.60 36,698,375 -0.47(-4.23%)
May 15, 2012 11.11 11.33 11.01 11.07 31,319,211 +0.07(+0.68%)
May 14, 2012 11.02 11.24 10.80 10.99 37,848,874 -0.06(-0.54%)
May 11, 2012 10.41 11.20 10.36 11.05 62,260,464 +0.71(+6.85%)
May 10, 2012 10.69 10.71 10.30 10.35 26,408,459 -0.28(-2.60%)
May 09, 2012 10.30 10.70 10.19 10.62 26,118,155 +0.22(+2.14%)
May 08, 2012 10.44 10.47 10.08 10.40 27,203,323 -0.09(-0.90%)
May 07, 2012 10.36 10.80 10.33 10.49 28,712,110 +0.04(+0.42%)
May 04, 2012 10.83 10.91 10.30 10.45 63,677,558 -0.40(-3.72%)
May 03, 2012 11.69 11.74 10.79 10.85 53,014,850 -0.89(-7.61%)
May 02, 2012 11.53 11.85 11.45 11.75 27,383,356 +0.12(+1.07%)
May 01, 2012 11.47 11.81 11.29 11.62 32,983,174 +0.17(+1.52%)
Apr 30, 2012 11.80 11.84 11.39 11.45 52,672,333 -0.51(-4.30%)
Apr 27, 2012 12.24 12.27 11.86 11.96 36,061,823 -0.19(-1.56%)
Apr 26, 2012 12.23 12.55 11.97 12.15 55,948,732 -0.18(-1.48%)
Apr 25, 2012 12.66 12.66 11.65 12.34 83,428,688 -0.19(-1.52%)
Apr 24, 2012 12.36 12.86 12.33 12.53 117,392,702 -2.02(-13.90%)
Apr 23, 2012 14.98 15.00 14.54 14.55 82,596,276 -0.61(-4.02%)
Apr 20, 2012 15.36 15.45 15.10 15.16 18,293,254 -0.14(-0.92%)
Apr 19, 2012 15.01 15.67 14.90 15.30 25,090,170 +0.02(+0.12%)
Apr 18, 2012 15.21 15.53 15.18 15.28 23,503,494 -0.01(-0.06%)
Apr 17, 2012 14.53 15.38 14.53 15.29 31,100,545 +0.84(+5.80%)
Apr 16, 2012 14.94 15.00 14.34 14.45 26,726,966 -0.43(-2.90%)
Apr 13, 2012 14.99 15.21 14.62 14.88 27,703,564 -0.01(-0.09%)
Apr 12, 2012 14.47 14.99 14.19 14.89 33,840,219 +0.64(+4.46%)
Apr 11, 2012 14.75 14.82 14.07 14.26 52,320,422 -0.30(-2.07%)
Apr 10, 2012 15.33 15.40 14.54 14.56 35,103,509 -0.68(-4.46%)
Apr 09, 2012 15.54 15.67 15.23 15.24 22,637,069 -0.55(-3.46%)
Apr 05, 2012 15.71 15.94 15.62 15.79 23,007,404 +0.03(+0.22%)
Apr 04, 2012 15.95 16.08 15.70 15.75 20,763,939 -0.39(-2.39%)
Apr 03, 2012 15.83 16.32 15.68 16.14 46,004,483 -0.14(-0.89%)
Apr 02, 2012 16.40 16.40 16.01 16.28 26,644,737 -0.15(-0.93%)
Mar 30, 2012 16.50 16.76 16.31 16.43 29,272,180 -0.00(-0.01%)
Mar 29, 2012 16.85 16.94 16.14 16.44 32,631,529 -0.54(-3.16%)
Mar 28, 2012 17.18 17.29 16.91 16.97 22,874,355 -0.27(-1.55%)
Mar 27, 2012 17.45 17.64 17.22 17.24 24,382,281 -0.19(-1.08%)
Mar 26, 2012 17.37 17.46 17.02 17.43 32,426,926 +0.26(+1.50%)
Mar 23, 2012 17.06 17.31 16.76 17.17 37,751,518 +0.21(+1.23%)
Mar 22, 2012 17.15 17.64 16.84 16.96 42,754,551 -0.20(-1.14%)
Mar 21, 2012 16.57 17.27 16.52 17.16 47,320,189 +0.73(+4.42%)
Mar 20, 2012 16.27 16.68 16.16 16.43 31,505,936 +0.10(+0.60%)
Mar 19, 2012 15.64 16.43 15.54 16.33 37,095,086 +0.62(+3.97%)
Mar 16, 2012 15.75 15.96 15.37 15.71 37,201,465 -0.03(-0.19%)
Mar 15, 2012 15.05 15.81 15.00 15.74 40,879,440 +0.70(+4.67%)
Mar 14, 2012 15.12 15.14 14.70 15.04 36,206,408 -0.16(-1.03%)
Mar 13, 2012 15.41 15.61 15.02 15.19 30,741,739 +0.02(+0.14%)
Mar 12, 2012 15.39 15.82 15.08 15.17 34,559,203 -0.42(-2.68%)
Mar 09, 2012 15.29 15.75 15.09 15.59 37,166,997 +0.15(+0.98%)
Mar 08, 2012 15.14 15.49 14.86 15.44 45,678,556 +0.41(+2.74%)
Mar 07, 2012 15.92 15.92 14.65 15.03 76,787,718 -0.28(-1.81%)
Mar 06, 2012 15.64 15.65 15.14 15.30 32,124,092 -0.53(-3.32%)
Mar 05, 2012 16.39 16.62 15.82 15.83 27,604,584 -0.61(-3.73%)
Mar 02, 2012 16.07 16.83 15.94 16.44 40,670,371 +0.34(+2.08%)
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.