Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.250 9.297 9.185 9.287 3,720,852 +0.26(+2.84%)
Jun 28, 2012 9.240 9.291 8.963 9.030 4,429,566 -0.26(-2.81%)
Jun 27, 2012 9.291 9.423 9.262 9.291 4,128,573 +0.04(+0.44%)
Jun 26, 2012 9.022 9.303 9.016 9.250 3,434,653 +0.21(+2.32%)
Jun 25, 2012 9.154 9.240 9.030 9.040 3,157,230 -0.23(-2.44%)
Jun 22, 2012 9.215 9.327 9.207 9.266 6,938,561 +0.12(+1.27%)
Jun 21, 2012 9.287 9.360 9.132 9.150 3,914,443 -0.05(-0.58%)
Jun 20, 2012 9.291 9.299 9.148 9.203 2,569,174 -0.11(-1.16%)
Jun 19, 2012 9.417 9.468 9.272 9.311 3,827,011 -0.10(-1.02%)
Jun 18, 2012 9.277 9.484 9.220 9.407 3,012,775 +0.07(+0.74%)
Jun 15, 2012 9.266 9.399 9.215 9.338 4,348,184 +0.09(+1.01%)
Jun 14, 2012 9.183 9.278 9.116 9.244 3,983,643 +0.08(+0.89%)
Jun 13, 2012 9.230 9.311 9.107 9.162 4,792,462 -0.08(-0.84%)
Jun 12, 2012 9.160 9.250 9.077 9.240 3,085,216 +0.14(+1.54%)
Jun 11, 2012 9.283 9.329 9.099 9.099 2,802,195 -0.12(-1.28%)
Jun 08, 2012 9.156 9.228 9.097 9.217 2,177,264 -0.03(-0.29%)
Jun 07, 2012 9.425 9.464 9.222 9.244 1,976,808 -0.06(-0.68%)
Jun 06, 2012 9.138 9.413 9.110 9.307 4,104,056 +0.26(+2.90%)
Jun 05, 2012 8.928 9.057 8.903 9.044 2,446,070 +0.08(+0.93%)
Jun 04, 2012 9.006 9.077 8.867 8.961 3,338,516 -0.01(-0.16%)
Jun 01, 2012 9.032 9.079 8.959 8.975 4,485,160 -0.17(-1.89%)
May 31, 2012 9.189 9.312 9.107 9.148 7,410,106 -0.05(-0.55%)
May 30, 2012 9.226 9.252 9.132 9.199 3,231,993 -0.13(-1.44%)
May 29, 2012 9.189 9.372 9.114 9.334 4,451,392 +0.22(+2.46%)
May 25, 2012 9.144 9.235 9.071 9.110 2,863,155 -0.02(-0.18%)
May 24, 2012 9.252 9.338 9.085 9.126 4,342,616 -0.10(-1.08%)
May 23, 2012 9.156 9.254 9.075 9.226 3,304,414 +0.01(+0.15%)
May 22, 2012 9.175 9.378 9.124 9.211 6,536,030 +0.08(+0.89%)
May 21, 2012 8.967 9.161 8.757 9.130 9,104,576 +0.15(+1.66%)
May 18, 2012 9.266 9.293 8.947 8.981 5,852,765 -0.24(-2.65%)
May 17, 2012 9.647 9.708 9.197 9.226 4,714,090 -0.44(-4.59%)
May 16, 2012 9.808 9.908 9.649 9.670 4,091,084 -0.10(-1.00%)
May 15, 2012 9.751 9.866 9.695 9.767 3,976,557 +0.07(+0.71%)
May 14, 2012 9.835 9.841 9.688 9.698 2,437,556 -0.18(-1.85%)
May 11, 2012 9.902 10.01 9.841 9.881 2,561,264 -0.02(-0.23%)
May 10, 2012 9.985 10.05 9.892 9.904 3,652,241 -0.05(-0.53%)
May 09, 2012 9.825 10.04 9.753 9.957 5,912,622 +0.02(+0.20%)
May 08, 2012 9.886 10.00 9.733 9.936 5,143,376 -0.04(-0.41%)
May 07, 2012 9.936 10.11 9.936 9.977 6,501,656 -0.08(-0.79%)
May 04, 2012 10.19 10.28 10.05 10.06 4,723,651 -0.20(-1.92%)
May 03, 2012 10.43 10.51 10.13 10.25 10,563,836 +0.02(+0.22%)
May 02, 2012 10.16 10.72 9.426 10.23 25,767,048 +0.33(+3.32%)
May 01, 2012 9.751 10.06 9.751 9.902 8,526,478 +0.12(+1.23%)
Apr 30, 2012 9.900 10.01 9.770 9.782 6,680,864 -0.18(-1.85%)
Apr 27, 2012 9.534 9.985 9.516 9.967 9,743,545 +0.47(+4.90%)
Apr 26, 2012 9.508 9.646 9.469 9.502 4,928,505 -0.04(-0.40%)
Apr 25, 2012 9.337 9.544 9.337 9.540 4,216,023 +0.29(+3.14%)
Apr 24, 2012 9.392 9.418 9.221 9.250 5,254,498 -0.12(-1.26%)
Apr 23, 2012 9.548 9.607 9.244 9.367 9,501,247 -0.27(-2.78%)
Apr 20, 2012 9.790 9.798 9.617 9.636 7,804,225 -0.14(-1.47%)
Apr 19, 2012 9.991 10.03 9.711 9.780 5,471,692 -0.18(-1.80%)
Apr 18, 2012 9.924 9.985 9.871 9.959 3,749,955 -0.01(-0.12%)
Apr 17, 2012 10.08 10.15 9.936 9.971 4,389,994 -0.02(-0.16%)
Apr 16, 2012 10.04 10.08 9.910 9.987 3,495,159 -0.05(-0.49%)
Apr 13, 2012 9.928 10.07 9.908 10.04 4,106,909 +0.07(+0.71%)
Apr 12, 2012 9.818 9.979 9.816 9.965 12,648,529 +0.15(+1.57%)
Apr 11, 2012 9.764 9.879 9.743 9.810 2,849,606 +0.14(+1.43%)
Apr 10, 2012 9.886 10.01 9.672 9.672 4,221,694 -0.18(-1.81%)
Apr 09, 2012 9.780 9.944 9.717 9.851 3,907,199 -0.07(-0.74%)
Apr 05, 2012 9.820 9.959 9.820 9.924 2,679,593 +0.11(+1.12%)
Apr 04, 2012 9.900 9.932 9.711 9.814 5,436,842 -0.16(-1.65%)
Apr 03, 2012 10.00 10.08 9.969 9.979 4,459,335 -0.07(-0.71%)
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.