Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.330 8.362 8.123 8.306 2,686,617 +0.15(+1.80%)
Jun 28, 2012 8.024 8.171 8.020 8.159 3,897,623 +0.09(+1.13%)
Jun 27, 2012 7.908 8.079 7.873 8.068 3,170,939 +0.17(+2.19%)
Jun 26, 2012 7.837 7.942 7.705 7.894 7,420,876 +0.07(+0.94%)
Jun 25, 2012 8.032 8.075 7.777 7.821 4,256,957 -0.35(-4.24%)
Jun 22, 2012 8.267 8.294 8.119 8.167 2,385,916 -0.04(-0.48%)
Jun 21, 2012 8.597 8.609 8.183 8.207 1,943,794 -0.41(-4.71%)
Jun 20, 2012 8.581 8.674 8.505 8.613 2,351,542 +0.04(+0.42%)
Jun 19, 2012 8.406 8.621 8.362 8.577 2,497,970 +0.23(+2.81%)
Jun 18, 2012 8.203 8.366 8.187 8.342 2,065,685 +0.08(+1.01%)
Jun 15, 2012 8.127 8.282 8.071 8.259 4,691,609 +0.12(+1.42%)
Jun 14, 2012 8.171 8.219 8.040 8.143 2,924,039 -0.03(-0.39%)
Jun 13, 2012 8.318 8.366 8.147 8.175 2,580,502 -0.18(-2.19%)
Jun 12, 2012 8.434 8.457 8.169 8.358 6,095,401 -0.05(-0.62%)
Jun 11, 2012 8.864 8.955 8.394 8.410 3,528,943 -0.33(-3.82%)
Jun 08, 2012 8.684 8.776 8.517 8.744 2,691,300 +0.11(+1.29%)
Jun 07, 2012 8.820 8.879 8.621 8.633 2,953,958 -0.03(-0.37%)
Jun 06, 2012 8.541 8.736 8.541 8.665 4,237,774 +0.23(+2.79%)
Jun 05, 2012 8.366 8.485 8.314 8.430 4,486,485 +0.07(+0.86%)
Jun 04, 2012 8.477 8.537 8.267 8.358 3,417,683 -0.08(-0.90%)
Jun 01, 2012 8.672 8.720 8.418 8.434 3,966,590 -0.44(-4.98%)
May 31, 2012 8.991 8.995 8.748 8.875 2,864,786 -0.09(-0.98%)
May 30, 2012 9.098 9.106 8.915 8.963 2,140,343 -0.22(-2.38%)
May 29, 2012 9.122 9.206 9.035 9.182 2,278,449 +0.20(+2.22%)
May 25, 2012 8.951 9.023 8.887 8.983 2,338,625 +0.03(+0.31%)
May 24, 2012 9.110 9.110 8.883 8.955 2,235,744 -0.10(-1.14%)
May 23, 2012 8.788 9.086 8.724 9.059 2,171,199 +0.18(+2.06%)
May 22, 2012 8.852 8.995 8.812 8.875 2,446,825 +0.10(+1.09%)
May 21, 2012 8.649 8.815 8.605 8.780 3,243,654 +0.17(+1.94%)
May 18, 2012 8.959 8.963 8.581 8.613 4,700,428 -0.30(-3.35%)
May 17, 2012 9.047 9.063 8.871 8.911 4,337,059 -0.10(-1.10%)
May 16, 2012 8.943 9.146 8.943 9.011 4,206,852 +0.12(+1.39%)
May 15, 2012 8.907 9.015 8.840 8.887 2,696,702 -0.07(-0.80%)
May 14, 2012 8.864 8.987 8.780 8.959 2,263,226 +0.01(+0.09%)
May 11, 2012 8.959 9.218 8.937 8.951 2,579,012 -0.07(-0.79%)
May 10, 2012 9.266 9.301 8.995 9.023 3,322,618 -0.17(-1.82%)
May 09, 2012 9.102 9.238 9.067 9.190 3,529,501 -0.11(-1.16%)
May 08, 2012 9.134 9.297 8.927 9.297 3,786,634 +0.07(+0.73%)
May 07, 2012 9.003 9.273 8.923 9.230 4,964,333 +0.19(+2.07%)
May 04, 2012 8.939 9.118 8.868 9.043 4,635,544 -0.00(-0.04%)
May 03, 2012 9.078 9.154 8.987 9.047 4,454,435 -0.06(-0.66%)
May 02, 2012 8.828 9.138 8.772 9.106 4,120,008 +0.19(+2.10%)
May 01, 2012 8.784 9.039 8.760 8.919 4,393,732 +0.17(+1.98%)
Apr 30, 2012 8.883 8.895 8.657 8.746 2,462,882 -0.17(-1.90%)
Apr 27, 2012 8.891 8.983 8.786 8.915 3,917,684 +0.06(+0.63%)
Apr 26, 2012 8.565 8.879 8.561 8.860 5,470,170 +0.27(+3.15%)
Apr 25, 2012 8.410 8.601 8.374 8.589 5,954,980 +0.27(+3.30%)
Apr 24, 2012 8.358 8.438 8.235 8.314 4,921,115 -0.03(-0.33%)
Apr 23, 2012 8.358 8.398 8.286 8.342 7,435,514 -0.11(-1.27%)
Apr 20, 2012 8.589 8.657 8.422 8.450 11,145,344 -0.05(-0.56%)
Apr 19, 2012 9.469 9.628 8.477 8.497 30,620,106 -1.62(-16.01%)
Apr 18, 2012 10.01 10.18 9.910 10.12 3,349,322 +0.03(+0.28%)
Apr 17, 2012 10.02 10.17 9.886 10.09 3,152,690 +0.17(+1.68%)
Apr 16, 2012 9.874 10.00 9.783 9.922 3,167,125 +0.12(+1.26%)
Apr 13, 2012 9.743 9.878 9.616 9.799 3,633,890 -0.01(-0.12%)
Apr 12, 2012 9.576 9.865 9.576 9.811 1,834,383 +0.24(+2.49%)
Apr 11, 2012 9.636 9.675 9.465 9.572 2,845,756 +0.05(+0.54%)
Apr 10, 2012 9.723 9.815 9.504 9.520 3,613,121 -0.23(-2.37%)
Apr 09, 2012 9.548 9.779 9.512 9.751 3,689,002 +0.02(+0.20%)
Apr 05, 2012 9.616 9.755 9.612 9.731 3,011,641 +0.06(+0.58%)
Apr 04, 2012 9.859 9.859 9.652 9.675 3,697,012 -0.24(-2.41%)
Apr 03, 2012 10.00 10.11 9.831 9.914 4,044,753 -0.03(-0.32%)
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.