Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8500 8543 8455 8543 162,800 -90.46(-1.05%)
May 30, 2012 8638 8657 8569 8633 119,000 -23.89(-0.28%)
May 29, 2012 8566 8657 8517 8657 129,600 +63.93(+0.74%)
May 28, 2012 8605 8625 8569 8593 97,000 +12.76(+0.15%)
May 27, 2012 8617 8617 8551 8580 0 +0.00(+0.00%)
May 26, 2012 8617 8617 8551 8580 0 +0.00(+0.00%)
May 25, 2012 8617 8617 8551 8580 113,600 +17.01(+0.20%)
May 24, 2012 8538 8598 8497 8563 134,200 +6.78(+0.08%)
May 23, 2012 8715 8715 8539 8557 142,800 -172.69(-1.98%)
May 22, 2012 8722 8740 8690 8729 111,000 +95.40(+1.10%)
May 21, 2012 8618 8676 8609 8634 110,800 +22.58(+0.26%)
May 20, 2012 8728 8736 8588 8611 0 +0.00(+0.00%)
May 19, 2012 8728 8736 8588 8611 0 +0.00(+0.00%)
May 18, 2012 8728 8736 8588 8611 155,000 -265.28(-2.99%)
May 17, 2012 8789 8885 8766 8877 160,200 +75.42(+0.86%)
May 16, 2012 8866 8884 8756 8801 145,400 -99.57(-1.12%)
May 15, 2012 8911 8931 8839 8901 145,000 -73.10(-0.81%)
May 14, 2012 8986 9031 8948 8974 112,800 +20.53(+0.23%)
May 13, 2012 9019 9051 8945 8953 0 +0.00(+0.00%)
May 12, 2012 9019 9051 8945 8953 0 +0.00(+0.00%)
May 11, 2012 9019 9051 8945 8953 143,400 -56.34(-0.63%)
May 10, 2012 9013 9076 8986 9010 141,600 -35.41(-0.39%)
May 09, 2012 9113 9116 9021 9045 131,600 -136.59(-1.49%)
May 08, 2012 9190 9208 9159 9182 112,400 +62.51(+0.69%)
May 07, 2012 9198 9206 9109 9119 133,000 -261.11(-2.78%)
May 06, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 05, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 04, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 03, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 02, 2012 9398 9418 9345 9380 94,600 +29.30(+0.31%)
May 01, 2012 9472 9472 9333 9351 118,000 -169.94(-1.78%)
Apr 30, 2012 9564 9692 9464 9521 0 +0.00(+0.00%)
Apr 29, 2012 9564 9692 9464 9521 0 +0.00(+0.00%)
Apr 28, 2012 9564 9692 9464 9521 0 +0.00(+0.00%)
Apr 27, 2012 9564 9692 9464 9521 165,600 -40.94(-0.43%)
Apr 26, 2012 9613 9631 9531 9562 104,800 +0.82(+0.01%)
Apr 25, 2012 9578 9583 9530 9561 97,400 +92.97(+0.98%)
Apr 24, 2012 9466 9511 9423 9468 106,400 -74.13(-0.78%)
Apr 23, 2012 9599 9643 9521 9542 101,600 -19.19(-0.20%)
Apr 22, 2012 9575 9581 9533 9561 0 +0.00(+0.00%)
Apr 21, 2012 9575 9581 9533 9561 0 +0.00(+0.00%)
Apr 20, 2012 9575 9581 9533 9561 109,800 -27.02(-0.28%)
Apr 19, 2012 9579 9618 9566 9588 118,800 -78.88(-0.82%)
Apr 18, 2012 9594 9683 9594 9667 116,800 +202.55(+2.14%)
Apr 17, 2012 9476 9520 9455 9465 109,200 -5.93(-0.06%)
Apr 16, 2012 9523 9533 9464 9471 113,000 -167.35(-1.74%)
Apr 15, 2012 9613 9690 9604 9638 0 +0.00(+0.00%)
Apr 14, 2012 9613 9690 9604 9638 0 +0.00(+0.00%)
Apr 13, 2012 9613 9690 9604 9638 171,400 +113.20(+1.19%)
Apr 12, 2012 9486 9541 9449 9525 134,800 +66.05(+0.70%)
Apr 11, 2012 9399 9488 9388 9459 155,800 -79.28(-0.83%)
Apr 10, 2012 9583 9648 9510 9538 134,800 -8.24(-0.09%)
Apr 09, 2012 9565 9618 9535 9546 111,600 -142.19(-1.47%)
Apr 06, 2012 9710 9740 9659 9688 118,400 -79.16(-0.81%)
Apr 05, 2012 9738 9806 9693 9768 165,200 -52.38(-0.53%)
Apr 04, 2012 10046 10059 9820 9820 147,800 -230.40(-2.29%)
Apr 03, 2012 10082 10084 10041 10050 112,400 -59.48(-0.59%)
Apr 02, 2012 10162 10190 10110 10110 152,000 +26.31(+0.26%)
Apr 01, 2012 10089 10111 10033 10084 0 +0.00(+0.00%)
Mar 31, 2012 10089 10111 10033 10084 0 +0.00(+0.00%)
Mar 30, 2012 10089 10111 10033 10084 137,400 -31.23(-0.31%)
Mar 29, 2012 10135 10147 10085 10115 149,400 -67.78(-0.67%)
Mar 28, 2012 10154 10198 10124 10183 141,200 -72.58(-0.71%)
Mar 27, 2012 10153 10255 10152 10255 161,000 +236.91(+2.36%)
Mar 26, 2012 10040 10056 10016 10018 126,600 +6.77(+0.07%)
Mar 25, 2012 10015 10032 9999 10011 0 +0.00(+0.00%)
Mar 24, 2012 10015 10032 9999 10011 0 +0.00(+0.00%)
Mar 23, 2012 10015 10032 9999 10011 121,600 -115.61(-1.14%)
Mar 22, 2012 10055 10137 10052 10127 147,000 +40.59(+0.40%)
Mar 21, 2012 10101 10132 10074 10086 149,800 -55.50(-0.55%)
Mar 20, 2012 10142 10142 10142 10142 0 +0.00(+0.00%)
Mar 19, 2012 10151 10173 10134 10142 135,200 +12.16(+0.12%)
Mar 18, 2012 10111 10148 10090 10130 0 +0.00(+0.00%)
Mar 17, 2012 10111 10148 10090 10130 0 +0.00(+0.00%)
Mar 16, 2012 10111 10148 10090 10130 163,000 +6.55(+0.06%)
Mar 15, 2012 10115 10159 10078 10123 177,600 +72.76(+0.72%)
Mar 14, 2012 10064 10116 10051 10051 168,200 +151.44(+1.53%)
Mar 13, 2012 9921 10012 9888 9899 206,000 +9.22(+0.09%)
Mar 12, 2012 10016 10022 9890 9890 153,600 -39.88(-0.40%)
Mar 11, 2012 9911 10008 9853 9930 0 +0.00(+0.00%)
Mar 10, 2012 9911 10008 9853 9930 265,400 +160.78(+1.65%)
Mar 09, 2012 9675 9769 9659 9769 144,000 +192.90(+2.01%)
Mar 08, 2012 9509 9603 9509 9576 155,800 -61.57(-0.64%)
Mar 07, 2012 9705 9733 9603 9638 171,800 -60.96(-0.63%)
Mar 06, 2012 9757 9792 9674 9699 132,600 +0.00(+0.00%)
Mar 05, 2012 9757 9792 9674 9699 0 -78.44(-0.80%)
Mar 04, 2012 9797 9804 9729 9777 0 +0.00(+0.00%)
Mar 03, 2012 9797 9804 9729 9777 158,600 +69.66(+0.72%)
Mar 02, 2012 9771 9866 9666 9707 175,200 -15.87(-0.16%)
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.
X