Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.581 9.638 9.389 9.414 11,303,974 -0.17(-1.74%)
Apr 27, 2012 9.574 9.606 9.491 9.581 9,201,353 +0.01(+0.07%)
Apr 26, 2012 9.235 9.715 9.190 9.574 26,107,872 -1.15(-10.69%)
Apr 25, 2012 10.75 10.82 10.62 10.72 4,132,393 +0.10(+0.90%)
Apr 24, 2012 10.56 10.64 10.48 10.62 2,673,603 +0.08(+0.73%)
Apr 23, 2012 10.66 10.70 10.46 10.55 4,103,495 -0.21(-1.96%)
Apr 20, 2012 10.86 10.87 10.69 10.76 4,967,404 -0.05(-0.47%)
Apr 19, 2012 10.92 10.95 10.78 10.81 5,098,062 -0.07(-0.65%)
Apr 18, 2012 10.78 10.90 10.75 10.88 3,910,336 +0.04(+0.41%)
Apr 17, 2012 10.77 10.85 10.68 10.84 2,700,137 +0.14(+1.32%)
Apr 16, 2012 10.84 10.85 10.62 10.70 3,500,378 -0.12(-1.07%)
Apr 13, 2012 10.86 10.96 10.79 10.81 9,149,715 -0.07(-0.65%)
Apr 12, 2012 10.77 10.89 10.71 10.88 3,409,587 +0.12(+1.07%)
Apr 11, 2012 10.76 10.81 10.68 10.77 3,491,302 +0.10(+0.90%)
Apr 10, 2012 10.82 10.91 10.62 10.67 6,518,399 -0.06(-0.60%)
Apr 09, 2012 10.78 10.78 10.67 10.73 2,871,159 -0.17(-1.59%)
Apr 05, 2012 10.85 10.93 10.80 10.91 3,798,962 +0.03(+0.24%)
Apr 04, 2012 10.91 10.96 10.83 10.88 4,981,142 -0.08(-0.76%)
Apr 03, 2012 10.68 10.98 10.64 10.96 7,135,703 +0.28(+2.64%)
Apr 02, 2012 10.52 10.78 10.51 10.68 4,593,293 +0.13(+1.28%)
Mar 30, 2012 10.73 10.74 10.54 10.55 5,188,621 -0.15(-1.38%)
Mar 29, 2012 10.72 10.75 10.60 10.70 4,252,761 -0.08(-0.71%)
Mar 28, 2012 10.87 10.93 10.73 10.77 5,013,795 -0.11(-1.00%)
Mar 27, 2012 10.90 10.97 10.86 10.88 6,682,049 -0.08(-0.76%)
Mar 26, 2012 10.84 11.00 10.78 10.96 5,479,041 +0.20(+1.90%)
Mar 23, 2012 10.78 10.79 10.66 10.76 2,869,902 -0.05(-0.47%)
Mar 22, 2012 10.75 10.84 10.73 10.81 2,894,789 -0.01(-0.12%)
Mar 21, 2012 10.98 10.98 10.77 10.82 4,342,804 -0.16(-1.46%)
Mar 20, 2012 10.79 10.99 10.76 10.98 4,637,193 +0.15(+1.42%)
Mar 19, 2012 10.79 10.90 10.78 10.83 3,112,012 +0.00(+0.00%)
Mar 16, 2012 10.75 10.86 10.73 10.83 4,849,558 +0.11(+1.01%)
Mar 15, 2012 10.55 10.73 10.52 10.72 3,847,722 +0.15(+1.45%)
Mar 14, 2012 10.64 10.73 10.56 10.57 3,692,417 -0.07(-0.66%)
Mar 13, 2012 10.48 10.65 10.36 10.64 4,472,625 +0.23(+2.22%)
Mar 12, 2012 10.19 10.45 10.16 10.41 3,955,350 +0.22(+2.20%)
Mar 09, 2012 10.19 10.28 10.09 10.18 4,394,260 -0.04(-0.44%)
Mar 08, 2012 9.702 10.29 9.549 10.23 12,452,685 +0.19(+1.91%)
Mar 07, 2012 10.12 10.15 9.928 10.04 6,169,604 -0.08(-0.75%)
Mar 06, 2012 10.18 10.23 10.07 10.11 2,551,198 -0.13(-1.30%)
Mar 05, 2012 10.29 10.31 10.19 10.24 2,273,976 -0.08(-0.74%)
Mar 02, 2012 10.38 10.43 10.28 10.32 2,533,907 -0.08(-0.73%)
Mar 01, 2012 10.31 10.44 10.29 10.40 3,406,961 +0.09(+0.86%)
Feb 29, 2012 10.45 10.48 10.27 10.31 4,063,945 -0.15(-1.39%)
Feb 28, 2012 10.42 10.57 10.38 10.45 3,430,125 +0.03(+0.30%)
Feb 27, 2012 10.31 10.49 10.24 10.42 7,713,054 +0.06(+0.61%)
Feb 24, 2012 10.35 10.42 10.28 10.36 2,819,007 +0.16(+1.61%)
Feb 23, 2012 10.20 10.26 10.11 10.19 2,419,776 -0.04(-0.43%)
Feb 22, 2012 10.29 10.36 10.15 10.24 2,733,956 -0.06(-0.55%)
Feb 21, 2012 10.33 10.40 10.25 10.29 3,623,871 +0.05(+0.49%)
Feb 17, 2012 10.31 10.39 10.14 10.24 4,272,914 -0.03(-0.31%)
Feb 16, 2012 10.21 10.36 10.20 10.28 3,648,658 +0.09(+0.87%)
Feb 15, 2012 10.28 10.32 10.13 10.19 3,226,049 -0.06(-0.62%)
Feb 14, 2012 10.32 10.38 10.21 10.25 4,100,666 -0.14(-1.34%)
Feb 13, 2012 10.54 10.54 10.21 10.39 7,099,350 -0.23(-2.20%)
Feb 10, 2012 10.69 10.74 10.61 10.62 3,715,342 -0.14(-1.29%)
Feb 09, 2012 10.86 10.86 10.72 10.76 4,440,937 -0.09(-0.82%)
Feb 08, 2012 10.84 10.91 10.72 10.85 3,602,008 +0.01(+0.12%)
Feb 07, 2012 10.88 10.92 10.83 10.84 3,237,769 -0.03(-0.29%)
Feb 06, 2012 10.86 10.87 10.78 10.87 2,365,888 -0.01(-0.06%)
Feb 03, 2012 10.76 11.04 10.75 10.88 3,701,480 +0.23(+2.20%)
Feb 02, 2012 10.78 10.78 10.62 10.64 3,274,027 -0.11(-1.00%)
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.