Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.08 12.19 12.05 12.09 72,949,648 -0.04(-0.34%)
May 23, 2011 12.07 12.16 12.02 12.13 66,258,908 -0.06(-0.48%)
May 20, 2011 12.35 12.39 12.18 12.19 90,961,872 -0.20(-1.62%)
May 19, 2011 12.51 12.54 12.32 12.39 85,874,568 -0.09(-0.71%)
May 18, 2011 12.44 12.48 12.38 12.48 76,506,240 +0.02(+0.19%)
May 17, 2011 12.42 12.49 12.36 12.45 98,824,496 +0.09(+0.76%)
May 16, 2011 12.28 12.45 12.24 12.36 77,859,992 +0.04(+0.29%)
May 13, 2011 12.34 12.36 12.24 12.32 62,412,936 +0.02(+0.14%)
May 12, 2011 12.18 12.36 12.12 12.31 61,111,508 +0.17(+1.36%)
May 11, 2011 12.23 12.28 12.09 12.14 73,304,992 -0.03(-0.24%)
May 10, 2011 12.07 12.23 12.05 12.17 57,308,452 +0.15(+1.26%)
May 09, 2011 11.98 12.10 11.93 12.02 53,254,176 +0.03(+0.24%)
May 06, 2011 11.95 12.04 11.90 11.99 58,219,196 +0.09(+0.78%)
May 05, 2011 12.02 12.06 11.83 11.90 72,641,160 -0.15(-1.21%)
May 04, 2011 11.92 12.06 11.87 12.04 87,011,376 +0.12(+0.98%)
May 03, 2011 12.23 12.25 11.71 11.93 186,573,040 -0.34(-2.76%)
May 02, 2011 12.26 12.28 12.23 12.26 65,492,136 +0.03(+0.24%)
Apr 29, 2011 12.16 12.29 12.11 12.23 74,584,576 +0.08(+0.67%)
Apr 28, 2011 12.05 12.17 12.04 12.15 59,136,536 +0.12(+0.97%)
Apr 27, 2011 11.82 12.11 11.79 12.04 78,892,704 +0.26(+2.18%)
Apr 26, 2011 11.76 11.86 11.67 11.78 63,495,204 +0.03(+0.25%)
Apr 25, 2011 11.64 11.77 11.61 11.75 77,699,152 +0.20(+1.77%)
Apr 21, 2011 11.94 11.99 11.14 11.55 238,265,648 -0.35(-2.94%)
Apr 20, 2011 12.07 12.18 11.89 11.90 111,124,520 -0.08(-0.68%)
Apr 19, 2011 11.85 12.01 11.81 11.98 56,621,680 +0.08(+0.64%)
Apr 18, 2011 11.86 11.94 11.79 11.90 79,702,088 -0.08(-0.63%)
Apr 15, 2011 11.99 12.04 11.87 11.98 84,808,816 +0.02(+0.19%)
Apr 14, 2011 11.93 12.02 11.90 11.95 83,445,680 +0.02(+0.15%)
Apr 13, 2011 11.98 12.00 11.86 11.94 51,205,420 +0.00(+0.00%)
Apr 12, 2011 12.01 12.11 11.92 11.94 75,599,936 -0.12(-1.02%)
Apr 11, 2011 11.99 12.09 11.95 12.06 64,261,804 +0.12(+1.03%)
Apr 08, 2011 11.87 11.99 11.85 11.94 60,465,676 +0.08(+0.64%)
Apr 07, 2011 11.83 11.87 11.76 11.86 75,610,864 +0.02(+0.20%)
Apr 06, 2011 11.95 11.98 11.83 11.84 77,414,640 -0.09(-0.78%)
Apr 05, 2011 11.95 12.00 11.89 11.93 55,158,240 -0.05(-0.44%)
Apr 04, 2011 11.99 12.02 11.93 11.98 72,709,952 +0.09(+0.79%)
Apr 01, 2011 11.87 11.93 11.81 11.89 48,107,792 +0.04(+0.34%)
Mar 31, 2011 11.83 11.97 11.80 11.85 70,398,848 -0.02(-0.14%)
Mar 30, 2011 11.87 11.87 11.87 11.87 66,085,472 -0.02(-0.21%)
Mar 29, 2011 11.73 11.90 11.73 11.89 57,992,668 +0.06(+0.54%)
Mar 28, 2011 11.91 11.94 11.79 11.83 48,945,156 -0.05(-0.39%)
Mar 25, 2011 11.87 11.96 11.84 11.87 65,882,984 +0.03(+0.25%)
Mar 24, 2011 11.67 11.88 11.56 11.84 84,842,144 +0.22(+1.91%)
Mar 23, 2011 11.60 11.66 11.52 11.62 59,082,284 -0.01(-0.10%)
Mar 22, 2011 11.64 11.72 11.56 11.63 78,755,072 -0.02(-0.18%)
Mar 21, 2011 11.67 11.73 11.63 11.65 81,650,080 -0.12(-1.02%)
Mar 18, 2011 11.79 11.84 11.65 11.77 136,911,200 +0.18(+1.51%)
Mar 17, 2011 11.39 11.63 11.37 11.60 101,157,152 +0.34(+3.00%)
Mar 16, 2011 11.46 11.49 11.17 11.26 120,092,080 -0.27(-2.33%)
Mar 15, 2011 11.50 11.59 11.46 11.53 136,197,216 -0.03(-0.25%)
Mar 14, 2011 11.35 11.82 11.35 11.56 290,551,584 +0.20(+1.75%)
Mar 11, 2011 11.28 11.41 11.26 11.36 68,778,704 +0.07(+0.62%)
Mar 10, 2011 11.41 11.42 11.28 11.29 73,428,416 -0.18(-1.58%)
Mar 09, 2011 11.44 11.49 11.38 11.47 50,011,956 -0.01(-0.10%)
Mar 08, 2011 11.45 11.52 11.37 11.48 64,629,852 +0.04(+0.36%)
Mar 07, 2011 11.46 11.47 11.29 11.44 78,507,208 -0.03(-0.25%)
Mar 04, 2011 11.51 11.61 11.39 11.47 87,534,600 -0.06(-0.56%)
Mar 03, 2011 11.31 11.57 11.27 11.53 100,826,920 +0.34(+3.02%)
Mar 02, 2011 11.19 11.20 11.07 11.20 79,651,024 +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.