Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.326 8.356 8.112 8.287 5,655,588 -0.04(-0.47%)
May 30, 2012 8.551 8.590 8.297 8.326 5,907,591 -0.37(-4.26%)
May 29, 2012 8.541 8.780 8.541 8.697 4,808,436 +0.22(+2.65%)
May 25, 2012 8.541 8.551 8.287 8.473 1,866,784 -0.08(-0.91%)
May 24, 2012 8.707 8.785 8.404 8.551 2,624,219 -0.14(-1.57%)
May 23, 2012 8.414 8.727 8.297 8.688 4,544,444 +0.13(+1.48%)
May 22, 2012 8.492 8.805 8.453 8.561 4,037,176 +0.12(+1.39%)
May 21, 2012 8.287 8.444 8.248 8.444 2,566,081 +0.19(+2.25%)
May 18, 2012 8.483 8.522 8.209 8.258 4,953,578 -0.14(-1.63%)
May 17, 2012 8.629 8.697 8.385 8.395 4,955,495 -0.20(-2.38%)
May 16, 2012 8.932 9.098 8.600 8.600 4,102,452 -0.26(-2.97%)
May 15, 2012 8.990 9.068 8.785 8.863 5,279,022 -0.14(-1.52%)
May 14, 2012 9.195 9.254 8.990 9.000 4,650,708 -0.36(-3.86%)
May 11, 2012 9.244 9.537 8.990 9.361 2,883,844 -0.05(-0.52%)
May 10, 2012 9.468 9.605 9.332 9.410 2,647,979 +0.00(+0.00%)
May 09, 2012 9.342 9.498 9.166 9.410 3,963,276 -0.09(-0.92%)
May 08, 2012 9.537 9.576 9.303 9.498 3,890,570 -0.15(-1.52%)
May 07, 2012 9.693 9.830 9.566 9.644 3,328,794 -0.10(-1.00%)
May 04, 2012 9.878 9.898 9.664 9.742 3,306,378 -0.20(-2.06%)
May 03, 2012 10.15 10.18 9.888 9.947 3,567,023 -0.26(-2.58%)
May 02, 2012 10.33 10.38 10.11 10.21 4,483,427 -0.26(-2.52%)
May 01, 2012 10.38 10.67 10.31 10.47 4,884,320 +0.10(+0.94%)
Apr 30, 2012 10.46 10.46 10.28 10.38 1,781,063 -0.10(-0.93%)
Apr 27, 2012 10.47 10.50 10.27 10.47 2,745,048 +0.06(+0.56%)
Apr 26, 2012 10.41 10.73 10.35 10.42 6,031,016 +0.00(+0.00%)
Apr 25, 2012 10.26 10.44 10.20 10.42 4,732,932 +0.25(+2.50%)
Apr 24, 2012 10.02 10.23 10.01 10.16 6,000,273 +0.14(+1.36%)
Apr 23, 2012 10.11 10.15 9.966 10.02 8,789,742 -0.20(-1.96%)
Apr 20, 2012 10.15 10.40 9.976 10.22 18,087,734 +0.59(+6.08%)
Apr 19, 2012 9.781 9.898 9.532 9.639 6,826,249 -0.09(-0.90%)
Apr 18, 2012 9.810 9.830 9.634 9.727 3,884,283 -0.14(-1.43%)
Apr 17, 2012 9.791 9.986 9.742 9.869 2,757,611 +0.20(+2.02%)
Apr 16, 2012 9.996 10.10 9.488 9.673 9,433,448 -0.15(-1.49%)
Apr 13, 2012 10.37 10.39 9.742 9.820 10,254,321 -0.59(-5.63%)
Apr 12, 2012 10.11 10.43 10.06 10.41 2,977,884 +0.34(+3.34%)
Apr 11, 2012 10.01 10.20 9.957 10.07 3,935,361 +0.26(+2.64%)
Apr 10, 2012 10.06 10.22 9.776 9.810 5,048,068 -0.32(-3.18%)
Apr 09, 2012 10.17 10.22 9.947 10.13 3,166,678 -0.27(-2.63%)
Apr 05, 2012 10.38 10.49 10.33 10.41 2,005,073 -0.03(-0.28%)
Apr 04, 2012 10.63 10.71 10.43 10.43 3,542,780 -0.35(-3.26%)
Apr 03, 2012 10.80 10.85 10.52 10.79 4,209,855 -0.04(-0.36%)
Apr 02, 2012 10.63 10.89 10.59 10.83 3,598,037 +0.14(+1.28%)
Mar 30, 2012 10.72 10.82 10.49 10.69 4,327,500 +0.05(+0.46%)
Mar 29, 2012 10.63 10.69 10.46 10.64 3,864,013 -0.13(-1.18%)
Mar 28, 2012 10.95 10.99 10.66 10.77 4,344,342 -0.16(-1.43%)
Mar 27, 2012 11.10 11.18 10.91 10.92 3,947,046 -0.17(-1.50%)
Mar 26, 2012 11.14 11.17 11.00 11.09 5,637,030 +0.09(+0.80%)
Mar 23, 2012 10.74 11.02 10.57 11.00 4,921,535 +0.23(+2.18%)
Mar 22, 2012 10.88 10.99 10.66 10.77 3,219,266 -0.22(-2.04%)
Mar 21, 2012 10.99 11.09 10.90 10.99 4,030,759 +0.04(+0.40%)
Mar 20, 2012 10.84 11.05 10.76 10.95 3,614,229 -0.00(-0.04%)
Mar 19, 2012 11.01 11.23 10.85 10.95 10,404,857 +0.18(+1.63%)
Mar 16, 2012 10.75 10.86 10.55 10.78 6,139,615 +0.09(+0.82%)
Mar 15, 2012 10.24 10.83 10.18 10.69 10,532,857 +0.54(+5.29%)
Mar 14, 2012 9.908 10.25 9.820 10.15 10,011,116 +0.34(+3.48%)
Mar 13, 2012 9.420 9.908 9.390 9.810 9,029,206 +0.46(+4.91%)
Mar 12, 2012 9.468 9.488 9.273 9.351 5,570,559 -0.09(-0.93%)
Mar 09, 2012 9.488 9.527 9.371 9.439 5,311,505 -0.01(-0.10%)
Mar 08, 2012 9.283 9.527 9.254 9.449 7,236,246 +0.27(+2.98%)
Mar 07, 2012 9.127 9.273 9.068 9.176 3,847,205 +0.13(+1.40%)
Mar 06, 2012 9.293 9.322 9.010 9.049 6,280,369 -0.43(-4.53%)
Mar 05, 2012 9.703 9.713 9.449 9.478 3,789,461 -0.27(-2.80%)
Mar 02, 2012 9.605 9.781 9.556 9.752 4,881,789 +0.15(+1.52%)
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.