Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.307 9.331 9.255 9.319 13,931,430 +0.11(+1.18%)
Jun 28, 2012 9.114 9.222 9.050 9.210 13,052,846 +0.05(+0.57%)
Jun 27, 2012 9.086 9.186 9.054 9.158 10,865,790 +0.10(+1.11%)
Jun 26, 2012 9.122 9.134 9.013 9.058 16,276,919 -0.06(-0.66%)
Jun 25, 2012 9.110 9.172 9.030 9.118 15,395,879 -0.08(-0.87%)
Jun 22, 2012 9.259 9.303 9.154 9.198 32,853,074 -0.06(-0.65%)
Jun 21, 2012 9.291 9.319 9.212 9.259 16,358,560 +0.00(+0.04%)
Jun 20, 2012 9.146 9.279 9.118 9.255 15,622,079 +0.13(+1.41%)
Jun 19, 2012 9.186 9.210 9.102 9.126 16,719,425 -0.04(-0.44%)
Jun 18, 2012 9.166 9.186 9.058 9.166 15,492,863 +0.00(+0.00%)
Jun 15, 2012 9.154 9.214 9.082 9.166 21,106,246 +0.09(+1.02%)
Jun 14, 2012 8.889 9.086 8.772 9.074 43,812,236 +0.52(+6.06%)
Jun 13, 2012 8.628 8.656 8.509 8.555 27,812,854 -0.08(-0.98%)
Jun 12, 2012 8.567 8.672 8.567 8.640 20,444,600 +0.06(+0.70%)
Jun 11, 2012 8.780 8.780 8.555 8.579 24,598,580 -0.09(-1.02%)
Jun 08, 2012 8.728 8.744 8.660 8.668 21,974,394 -0.07(-0.78%)
Jun 07, 2012 8.889 8.917 8.736 8.736 18,280,814 -0.08(-0.96%)
Jun 06, 2012 8.804 8.851 8.776 8.821 16,023,691 +0.04(+0.41%)
Jun 05, 2012 8.752 8.837 8.752 8.784 14,299,966 -0.02(-0.23%)
Jun 04, 2012 8.680 8.804 8.664 8.804 15,593,060 +0.11(+1.25%)
Jun 01, 2012 8.813 8.829 8.692 8.696 13,090,646 -0.15(-1.68%)
May 31, 2012 8.961 8.993 8.829 8.845 16,402,967 -0.14(-1.52%)
May 30, 2012 9.009 9.062 8.921 8.981 16,854,992 -0.08(-0.89%)
May 29, 2012 9.034 9.086 9.001 9.062 10,099,917 +0.06(+0.62%)
May 25, 2012 8.889 9.030 8.889 9.005 8,329,803 +0.10(+1.17%)
May 24, 2012 8.905 8.961 8.837 8.901 12,322,663 -0.00(-0.05%)
May 23, 2012 8.925 8.965 8.784 8.905 14,065,424 -0.06(-0.72%)
May 22, 2012 8.905 8.989 8.861 8.969 12,301,397 +0.09(+1.04%)
May 21, 2012 8.817 8.901 8.780 8.877 8,827,589 +0.11(+1.28%)
May 18, 2012 8.800 8.867 8.744 8.764 12,677,619 -0.05(-0.55%)
May 17, 2012 8.921 8.937 8.813 8.813 9,432,572 -0.12(-1.31%)
May 16, 2012 8.941 9.062 8.913 8.929 11,359,194 +0.02(+0.27%)
May 15, 2012 9.009 9.042 8.889 8.905 12,641,100 -0.14(-1.60%)
May 14, 2012 9.110 9.130 9.001 9.050 13,304,436 -0.18(-1.96%)
May 11, 2012 9.182 9.303 9.122 9.230 11,080,867 +0.00(+0.02%)
May 10, 2012 9.152 9.248 9.132 9.228 10,627,112 +0.11(+1.23%)
May 09, 2012 9.108 9.216 9.044 9.116 9,643,209 -0.04(-0.48%)
May 08, 2012 9.172 9.200 9.112 9.160 9,259,043 -0.04(-0.43%)
May 07, 2012 9.240 9.260 9.184 9.200 8,546,977 -0.04(-0.48%)
May 04, 2012 9.288 9.324 9.224 9.244 8,624,510 -0.05(-0.56%)
May 03, 2012 9.344 9.392 9.272 9.296 8,713,724 -0.04(-0.39%)
May 02, 2012 9.308 9.356 9.288 9.332 7,108,183 -0.03(-0.34%)
May 01, 2012 9.304 9.444 9.284 9.364 8,328,275 +0.06(+0.64%)
Apr 30, 2012 9.304 9.340 9.256 9.304 10,790,753 -0.03(-0.34%)
Apr 27, 2012 9.352 9.364 9.260 9.336 7,887,364 +0.02(+0.26%)
Apr 26, 2012 9.276 9.360 9.200 9.312 9,981,965 +0.04(+0.43%)
Apr 25, 2012 9.352 9.372 9.232 9.272 7,352,490 -0.05(-0.51%)
Apr 24, 2012 9.280 9.348 9.264 9.320 10,981,447 +0.02(+0.26%)
Apr 23, 2012 9.260 9.344 9.196 9.296 9,999,702 +0.00(+0.00%)
Apr 20, 2012 9.300 9.336 9.246 9.296 14,754,942 +0.02(+0.17%)
Apr 19, 2012 9.420 9.426 9.260 9.280 14,946,741 -0.11(-1.19%)
Apr 18, 2012 9.408 9.492 9.372 9.392 10,668,959 -0.08(-0.84%)
Apr 17, 2012 9.416 9.544 9.416 9.472 11,244,841 +0.05(+0.51%)
Apr 16, 2012 9.456 9.488 9.360 9.424 9,105,363 +0.02(+0.26%)
Apr 13, 2012 9.428 9.492 9.388 9.400 10,355,862 -0.04(-0.47%)
Apr 12, 2012 9.372 9.454 9.332 9.444 11,554,314 +0.06(+0.68%)
Apr 11, 2012 9.356 9.424 9.324 9.380 10,467,173 +0.08(+0.82%)
Apr 10, 2012 9.444 9.528 9.276 9.304 14,477,570 -0.09(-0.98%)
Apr 09, 2012 9.400 9.464 9.356 9.396 11,917,699 -0.14(-1.43%)
Apr 05, 2012 9.444 9.536 9.404 9.532 15,406,387 +0.12(+1.27%)
Apr 04, 2012 9.480 9.536 9.408 9.412 17,859,916 -0.08(-0.80%)
Apr 03, 2012 9.760 9.772 9.484 9.488 22,160,446 -0.26(-2.71%)
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.