Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.08 12.19 12.05 12.09 72,942,088 -0.04(-0.34%)
May 23, 2011 12.07 12.16 12.02 12.13 66,252,036 -0.06(-0.48%)
May 20, 2011 12.35 12.40 12.18 12.19 90,952,440 -0.20(-1.62%)
May 19, 2011 12.51 12.54 12.32 12.39 85,865,664 -0.09(-0.71%)
May 18, 2011 12.44 12.48 12.38 12.48 76,498,304 +0.02(+0.19%)
May 17, 2011 12.42 12.50 12.36 12.45 98,814,248 +0.09(+0.76%)
May 16, 2011 12.28 12.45 12.24 12.36 77,851,912 +0.04(+0.29%)
May 13, 2011 12.34 12.37 12.24 12.32 62,406,464 +0.02(+0.14%)
May 12, 2011 12.18 12.36 12.12 12.31 61,105,172 +0.16(+1.36%)
May 11, 2011 12.24 12.28 12.09 12.14 73,297,392 -0.03(-0.24%)
May 10, 2011 12.07 12.23 12.05 12.17 57,302,512 +0.15(+1.26%)
May 09, 2011 11.98 12.10 11.93 12.02 53,248,656 +0.03(+0.24%)
May 06, 2011 11.96 12.04 11.90 11.99 58,213,160 +0.09(+0.79%)
May 05, 2011 12.03 12.06 11.83 11.90 72,633,632 -0.15(-1.21%)
May 04, 2011 11.92 12.06 11.87 12.04 87,002,352 +0.12(+0.98%)
May 03, 2011 12.24 12.25 11.71 11.93 186,553,696 -0.34(-2.76%)
May 02, 2011 12.26 12.28 12.24 12.26 65,485,344 +0.03(+0.24%)
Apr 29, 2011 12.17 12.29 12.11 12.24 74,576,840 +0.08(+0.67%)
Apr 28, 2011 12.05 12.17 12.04 12.15 59,130,404 +0.12(+0.97%)
Apr 27, 2011 11.82 12.11 11.79 12.04 78,884,528 +0.26(+2.18%)
Apr 26, 2011 11.76 11.86 11.67 11.78 63,488,620 +0.03(+0.25%)
Apr 25, 2011 11.64 11.77 11.61 11.75 77,691,096 +0.20(+1.77%)
Apr 21, 2011 11.94 11.99 11.14 11.55 238,240,944 -0.35(-2.94%)
Apr 20, 2011 12.07 12.18 11.89 11.90 111,113,000 -0.08(-0.68%)
Apr 19, 2011 11.85 12.01 11.81 11.98 56,615,808 +0.08(+0.64%)
Apr 18, 2011 11.86 11.94 11.79 11.90 79,693,824 -0.08(-0.63%)
Apr 15, 2011 11.99 12.04 11.87 11.98 84,800,024 +0.02(+0.19%)
Apr 14, 2011 11.93 12.03 11.90 11.96 83,437,032 +0.02(+0.15%)
Apr 13, 2011 11.98 12.00 11.86 11.94 51,200,108 +0.00(+0.00%)
Apr 12, 2011 12.01 12.11 11.92 11.94 75,592,096 -0.12(-1.02%)
Apr 11, 2011 11.99 12.10 11.95 12.06 64,255,144 +0.12(+1.03%)
Apr 08, 2011 11.87 11.99 11.85 11.94 60,459,408 +0.08(+0.64%)
Apr 07, 2011 11.83 11.87 11.76 11.86 75,603,024 +0.02(+0.20%)
Apr 06, 2011 11.96 11.98 11.83 11.84 77,406,616 -0.09(-0.78%)
Apr 05, 2011 11.96 12.00 11.89 11.93 55,152,520 -0.05(-0.44%)
Apr 04, 2011 11.99 12.03 11.93 11.98 72,702,408 +0.09(+0.78%)
Apr 01, 2011 11.87 11.93 11.82 11.89 48,102,804 +0.04(+0.35%)
Mar 31, 2011 11.83 11.97 11.80 11.85 70,391,552 -0.02(-0.14%)
Mar 30, 2011 11.87 11.87 11.87 11.87 66,078,620 -0.02(-0.21%)
Mar 29, 2011 11.73 11.90 11.73 11.89 57,986,656 +0.06(+0.54%)
Mar 28, 2011 11.91 11.94 11.79 11.83 48,940,084 -0.05(-0.39%)
Mar 25, 2011 11.87 11.96 11.84 11.87 65,876,152 +0.03(+0.25%)
Mar 24, 2011 11.67 11.88 11.56 11.84 84,833,344 +0.22(+1.91%)
Mar 23, 2011 11.60 11.66 11.52 11.62 59,076,156 -0.01(-0.10%)
Mar 22, 2011 11.64 11.72 11.56 11.63 78,746,912 -0.02(-0.18%)
Mar 21, 2011 11.67 11.73 11.63 11.65 81,641,608 -0.12(-1.02%)
Mar 18, 2011 11.79 11.84 11.65 11.77 136,896,992 +0.18(+1.51%)
Mar 17, 2011 11.40 11.63 11.37 11.60 101,146,664 +0.34(+3.01%)
Mar 16, 2011 11.46 11.49 11.17 11.26 120,079,624 -0.27(-2.33%)
Mar 15, 2011 11.50 11.59 11.46 11.53 136,183,104 -0.03(-0.25%)
Mar 14, 2011 11.35 11.82 11.35 11.56 290,521,472 +0.20(+1.75%)
Mar 11, 2011 11.28 11.41 11.26 11.36 68,771,576 +0.07(+0.62%)
Mar 10, 2011 11.41 11.42 11.28 11.29 73,420,800 -0.18(-1.58%)
Mar 09, 2011 11.44 11.49 11.38 11.47 50,006,768 -0.01(-0.10%)
Mar 08, 2011 11.45 11.52 11.37 11.48 64,623,148 +0.04(+0.36%)
Mar 07, 2011 11.46 11.47 11.29 11.44 78,499,072 -0.03(-0.25%)
Mar 04, 2011 11.51 11.61 11.40 11.47 87,525,528 -0.06(-0.56%)
Mar 03, 2011 11.31 11.58 11.27 11.54 100,816,464 +0.34(+3.02%)
Mar 02, 2011 11.19 11.20 11.07 11.20 79,642,760 +0.03(+0.26%)
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.