Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.692 8.004 7.585 7.848 12,244,041 +0.42(+5.65%)
Jun 28, 2012 7.301 7.458 7.214 7.428 6,184,656 +0.06(+0.79%)
Jun 27, 2012 7.321 7.428 7.321 7.370 4,164,990 +0.05(+0.67%)
Jun 26, 2012 7.311 7.389 7.272 7.321 3,135,809 +0.03(+0.40%)
Jun 25, 2012 7.526 7.556 7.243 7.292 3,993,460 -0.34(-4.48%)
Jun 22, 2012 7.711 7.760 7.536 7.633 6,110,513 -0.00(-0.06%)
Jun 21, 2012 7.975 8.024 7.604 7.638 4,307,794 -0.34(-4.22%)
Jun 20, 2012 7.858 8.131 7.809 7.975 4,392,933 +0.13(+1.62%)
Jun 19, 2012 7.721 7.897 7.702 7.848 6,754,897 +0.20(+2.55%)
Jun 18, 2012 7.731 7.760 7.614 7.653 3,774,808 -0.13(-1.63%)
Jun 15, 2012 7.838 7.838 7.731 7.780 5,299,186 -0.02(-0.25%)
Jun 14, 2012 7.692 7.829 7.643 7.799 3,843,260 +0.12(+1.52%)
Jun 13, 2012 7.858 7.975 7.663 7.682 7,806,755 -0.09(-1.13%)
Jun 12, 2012 7.672 7.829 7.628 7.770 6,341,757 +0.09(+1.14%)
Jun 11, 2012 8.092 8.160 7.663 7.682 4,907,441 -0.31(-3.91%)
Jun 08, 2012 7.995 8.004 7.829 7.995 5,494,156 +0.00(+0.00%)
Jun 07, 2012 8.258 8.326 7.955 7.995 4,522,653 -0.10(-1.21%)
Jun 06, 2012 7.965 8.170 7.907 8.092 10,395,983 +0.22(+2.85%)
Jun 05, 2012 7.672 8.053 7.624 7.868 7,282,162 +0.20(+2.54%)
Jun 04, 2012 7.897 7.897 7.555 7.672 7,011,643 -0.19(-2.36%)
Jun 01, 2012 8.112 8.170 7.770 7.858 7,457,747 -0.43(-5.18%)
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%)
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.