Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.710 7.850 7.510 7.710 304,483 -0.03(-0.39%)
May 30, 2012 7.650 7.830 7.500 7.740 146,260 +0.23(+3.06%)
May 29, 2012 7.670 7.859 7.380 7.510 106,460 -0.17(-2.21%)
May 25, 2012 7.740 7.800 7.530 7.680 64,821 -0.08(-1.03%)
May 24, 2012 7.990 8.030 7.500 7.760 210,963 -0.25(-3.12%)
May 23, 2012 8.010 8.080 7.800 8.010 134,446 +0.00(+0.00%)
May 22, 2012 8.000 8.080 7.800 8.010 205,325 +0.01(+0.12%)
May 21, 2012 8.110 8.210 7.690 8.000 111,925 -0.12(-1.48%)
May 18, 2012 8.850 8.920 8.020 8.120 104,653 -0.73(-8.25%)
May 17, 2012 9.090 9.150 8.820 8.850 212,460 -0.24(-2.64%)
May 16, 2012 8.730 9.170 8.730 9.090 131,310 +0.42(+4.84%)
May 15, 2012 8.670 8.890 8.500 8.670 180,021 +0.13(+1.52%)
May 14, 2012 8.840 8.850 8.500 8.540 114,593 -0.34(-3.83%)
May 11, 2012 9.130 9.130 8.580 8.880 178,456 -0.31(-3.37%)
May 10, 2012 8.550 9.250 8.500 9.190 470,810 +0.62(+7.23%)
May 09, 2012 7.300 11.35 7.280 8.570 789,647 +1.31(+18.04%)
May 08, 2012 7.200 7.290 6.740 7.260 235,428 +0.06(+0.83%)
May 07, 2012 7.600 7.620 7.150 7.200 176,096 -0.41(-5.39%)
May 04, 2012 7.710 7.730 7.400 7.610 249,487 -0.09(-1.17%)
May 03, 2012 7.750 7.950 7.350 7.700 242,052 -0.02(-0.26%)
May 02, 2012 8.240 8.330 7.480 7.720 778,880 -0.51(-6.20%)
May 01, 2012 7.960 8.390 7.960 8.230 195,451 +0.24(+3.00%)
Apr 30, 2012 7.990 8.570 7.980 7.990 86,377 +0.04(+0.50%)
Apr 27, 2012 8.000 8.260 7.790 7.950 296,274 +0.03(+0.38%)
Apr 26, 2012 8.370 8.380 7.900 7.920 352,935 -0.46(-5.49%)
Apr 25, 2012 8.230 8.850 8.060 8.380 166,639 +0.24(+2.95%)
Apr 24, 2012 8.360 8.400 8.020 8.140 67,082 -0.25(-2.98%)
Apr 23, 2012 8.480 8.630 8.190 8.390 72,384 -0.16(-1.87%)
Apr 20, 2012 9.400 9.450 8.400 8.550 140,186 -0.45(-5.00%)
Apr 19, 2012 9.070 9.260 9.000 9.000 77,800 -0.05(-0.55%)
Apr 18, 2012 9.260 9.500 9.050 9.050 31,578 -0.21(-2.27%)
Apr 17, 2012 9.300 9.510 9.200 9.260 68,505 -0.03(-0.32%)
Apr 16, 2012 9.300 9.400 9.160 9.290 49,802 +0.00(+0.00%)
Apr 13, 2012 9.330 9.640 9.050 9.290 60,891 -0.04(-0.43%)
Apr 12, 2012 9.600 9.630 9.190 9.330 83,660 -0.30(-3.12%)
Apr 11, 2012 9.590 9.650 9.340 9.630 134,739 +0.12(+1.26%)
Apr 10, 2012 9.930 10.38 9.420 9.510 108,552 -0.49(-4.90%)
Apr 09, 2012 10.00 10.11 9.880 10.00 63,563 -0.15(-1.48%)
Apr 05, 2012 10.10 10.18 10.00 10.15 32,533 -0.04(-0.39%)
Apr 04, 2012 10.41 10.41 9.950 10.19 109,768 -0.15(-1.45%)
Apr 03, 2012 10.61 10.63 10.10 10.34 132,448 -0.29(-2.73%)
Apr 02, 2012 11.00 11.70 10.05 10.63 279,388 -0.38(-3.45%)
Mar 30, 2012 10.78 11.15 10.62 11.01 165,546 +0.35(+3.28%)
Mar 29, 2012 10.69 10.74 10.10 10.66 113,189 -0.06(-0.56%)
Mar 28, 2012 11.10 11.25 10.46 10.72 390,524 -0.30(-2.72%)
Mar 27, 2012 10.82 11.20 10.80 11.02 249,774 +0.34(+3.18%)
Mar 26, 2012 10.41 10.71 10.12 10.68 200,702 +0.44(+4.30%)
Mar 23, 2012 9.850 10.25 9.770 10.24 156,639 +0.54(+5.57%)
Mar 22, 2012 9.410 9.770 9.410 9.700 109,632 +0.33(+3.52%)
Mar 21, 2012 9.100 9.600 9.010 9.370 278,741 +0.37(+4.11%)
Mar 20, 2012 8.910 9.130 8.653 9.000 229,881 +0.17(+1.93%)
Mar 19, 2012 8.770 8.870 8.530 8.830 171,354 +0.12(+1.38%)
Mar 16, 2012 8.510 8.710 8.410 8.710 257,271 +0.28(+3.32%)
Mar 15, 2012 8.400 8.450 8.250 8.430 173,454 -0.02(-0.24%)
Mar 14, 2012 8.400 8.500 8.240 8.450 324,149 +0.39(+4.84%)
Mar 13, 2012 8.660 8.660 7.900 8.060 302,098 -0.49(-5.73%)
Mar 12, 2012 8.650 8.740 8.380 8.550 85,258 -0.16(-1.84%)
Mar 09, 2012 8.890 8.890 8.510 8.710 159,391 +0.13(+1.52%)
Mar 08, 2012 9.130 9.230 8.550 8.580 135,331 -0.03(-0.35%)
Mar 07, 2012 8.670 8.788 8.560 8.610 181,385 +0.26(+3.11%)
Mar 06, 2012 9.040 9.100 8.210 8.350 317,596 -0.80(-8.74%)
Mar 05, 2012 9.460 9.490 9.090 9.150 118,704 -0.31(-3.28%)
Mar 02, 2012 9.520 9.540 9.350 9.460 100,038 -0.06(-0.63%)
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.