Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.521 8.554 8.309 8.496 2,626,575 +0.15(+1.80%)
Jun 28, 2012 8.207 8.358 8.203 8.346 3,810,517 +0.09(+1.13%)
Jun 27, 2012 8.089 8.264 8.052 8.252 3,100,073 +0.18(+2.19%)
Jun 26, 2012 8.016 8.124 7.881 8.075 7,255,031 +0.08(+0.94%)
Jun 25, 2012 8.215 8.260 7.955 8.000 4,161,820 -0.35(-4.24%)
Jun 22, 2012 8.456 8.484 8.305 8.354 2,332,594 -0.04(-0.48%)
Jun 21, 2012 8.793 8.806 8.370 8.394 1,900,353 -0.42(-4.71%)
Jun 20, 2012 8.777 8.873 8.700 8.810 2,298,988 +0.04(+0.42%)
Jun 19, 2012 8.598 8.818 8.553 8.773 2,442,144 +0.24(+2.81%)
Jun 18, 2012 8.390 8.557 8.374 8.533 2,019,520 +0.09(+1.01%)
Jun 15, 2012 8.313 8.472 8.256 8.447 4,586,759 +0.12(+1.42%)
Jun 14, 2012 8.358 8.407 8.223 8.329 2,858,691 -0.03(-0.39%)
Jun 13, 2012 8.508 8.557 8.333 8.362 2,522,832 -0.19(-2.19%)
Jun 12, 2012 8.626 8.651 8.356 8.549 5,959,178 -0.05(-0.62%)
Jun 11, 2012 9.066 9.160 8.586 8.602 3,450,077 -0.34(-3.82%)
Jun 08, 2012 8.883 8.977 8.712 8.944 2,631,153 +0.11(+1.29%)
Jun 07, 2012 9.021 9.082 8.818 8.830 2,887,942 -0.03(-0.37%)
Jun 06, 2012 8.736 8.936 8.736 8.863 4,143,066 +0.24(+2.79%)
Jun 05, 2012 8.557 8.679 8.504 8.622 4,386,219 +0.07(+0.86%)
Jun 04, 2012 8.671 8.732 8.456 8.549 3,341,303 -0.08(-0.90%)
Jun 01, 2012 8.871 8.920 8.610 8.626 3,877,943 -0.45(-4.98%)
May 31, 2012 9.196 9.200 8.948 9.078 2,800,762 -0.09(-0.98%)
May 30, 2012 9.306 9.314 9.119 9.168 2,092,509 -0.22(-2.38%)
May 29, 2012 9.331 9.416 9.241 9.392 2,227,529 +0.20(+2.22%)
May 25, 2012 9.156 9.229 9.091 9.188 2,286,360 +0.03(+0.31%)
May 24, 2012 9.319 9.319 9.087 9.160 2,185,778 -0.11(-1.14%)
May 23, 2012 8.989 9.294 8.924 9.266 2,122,676 +0.19(+2.06%)
May 22, 2012 9.054 9.200 9.013 9.078 2,392,142 +0.10(+1.09%)
May 21, 2012 8.846 9.017 8.802 8.981 3,171,164 +0.17(+1.94%)
May 18, 2012 9.164 9.168 8.777 8.810 4,595,381 -0.31(-3.35%)
May 17, 2012 9.253 9.270 9.074 9.115 4,240,133 -0.10(-1.10%)
May 16, 2012 9.148 9.355 9.148 9.217 4,112,835 +0.13(+1.39%)
May 15, 2012 9.111 9.221 9.042 9.091 2,636,435 -0.07(-0.80%)
May 14, 2012 9.066 9.192 8.981 9.164 2,212,646 +0.01(+0.09%)
May 11, 2012 9.164 9.428 9.141 9.156 2,521,375 -0.07(-0.79%)
May 10, 2012 9.477 9.514 9.200 9.229 3,248,363 -0.17(-1.82%)
May 09, 2012 9.310 9.449 9.274 9.400 3,450,622 -0.11(-1.16%)
May 08, 2012 9.343 9.510 9.131 9.510 3,702,009 +0.07(+0.73%)
May 07, 2012 9.209 9.485 9.127 9.441 4,853,387 +0.19(+2.07%)
May 04, 2012 9.143 9.327 9.070 9.249 4,531,947 -0.00(-0.04%)
May 03, 2012 9.286 9.363 9.192 9.253 4,354,885 -0.06(-0.66%)
May 02, 2012 9.030 9.347 8.973 9.314 4,027,932 +0.19(+2.10%)
May 01, 2012 8.985 9.245 8.960 9.123 4,295,539 +0.18(+1.98%)
Apr 30, 2012 9.087 9.099 8.854 8.946 2,407,841 -0.17(-1.90%)
Apr 27, 2012 9.095 9.188 8.987 9.119 3,830,129 +0.06(+0.63%)
Apr 26, 2012 8.761 9.082 8.757 9.062 5,347,920 +0.28(+3.15%)
Apr 25, 2012 8.602 8.797 8.565 8.785 5,821,895 +0.28(+3.30%)
Apr 24, 2012 8.549 8.631 8.423 8.504 4,811,135 -0.03(-0.33%)
Apr 23, 2012 8.549 8.590 8.476 8.533 7,269,342 -0.11(-1.27%)
Apr 20, 2012 8.785 8.854 8.614 8.643 10,896,262 -0.05(-0.56%)
Apr 19, 2012 9.685 9.848 8.671 8.692 29,935,792 -1.66(-16.01%)
Apr 18, 2012 10.24 10.41 10.14 10.35 3,274,469 +0.03(+0.28%)
Apr 17, 2012 10.25 10.40 10.11 10.32 3,082,232 +0.17(+1.68%)
Apr 16, 2012 10.10 10.23 10.01 10.15 3,096,344 +0.13(+1.26%)
Apr 13, 2012 9.966 10.10 9.836 10.02 3,552,678 -0.01(-0.12%)
Apr 12, 2012 9.795 10.09 9.795 10.04 1,793,387 +0.24(+2.50%)
Apr 11, 2012 9.856 9.897 9.681 9.791 2,782,157 +0.05(+0.54%)
Apr 10, 2012 9.945 10.04 9.722 9.738 3,532,373 -0.24(-2.37%)
Apr 09, 2012 9.766 10.00 9.730 9.974 3,606,558 +0.02(+0.20%)
Apr 05, 2012 9.836 9.978 9.832 9.954 2,944,336 +0.06(+0.58%)
Apr 04, 2012 10.08 10.08 9.872 9.897 3,614,389 -0.24(-2.41%)
Apr 03, 2012 10.23 10.34 10.06 10.14 3,954,359 -0.06(-0.58%)
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.