Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.880 8.200 7.770 8.040 11,951,786 +0.43(+5.65%)
Jun 28, 2012 7.480 7.640 7.390 7.610 6,037,034 +0.06(+0.79%)
Jun 27, 2012 7.500 7.610 7.500 7.550 4,065,576 +0.05(+0.67%)
Jun 26, 2012 7.490 7.570 7.450 7.500 3,060,960 +0.03(+0.40%)
Jun 25, 2012 7.710 7.741 7.420 7.470 3,898,140 -0.35(-4.48%)
Jun 22, 2012 7.900 7.950 7.720 7.820 5,964,660 -0.00(-0.06%)
Jun 21, 2012 8.170 8.220 7.790 7.825 4,204,971 -0.34(-4.22%)
Jun 20, 2012 8.050 8.330 8.000 8.170 4,288,078 +0.13(+1.62%)
Jun 19, 2012 7.910 8.090 7.890 8.040 6,593,664 +0.20(+2.55%)
Jun 18, 2012 7.920 7.950 7.800 7.840 3,684,707 -0.13(-1.63%)
Jun 15, 2012 8.030 8.030 7.920 7.970 5,172,699 -0.02(-0.25%)
Jun 14, 2012 7.880 8.020 7.830 7.990 3,751,525 +0.12(+1.52%)
Jun 13, 2012 8.050 8.170 7.850 7.870 7,620,415 -0.09(-1.13%)
Jun 12, 2012 7.860 8.020 7.815 7.960 6,190,385 +0.09(+1.14%)
Jun 11, 2012 8.290 8.360 7.850 7.870 4,790,305 -0.32(-3.91%)
Jun 08, 2012 8.190 8.200 8.020 8.190 5,363,015 +0.00(+0.00%)
Jun 07, 2012 8.460 8.530 8.150 8.190 4,414,701 -0.10(-1.21%)
Jun 06, 2012 8.160 8.370 8.100 8.290 10,147,840 +0.23(+2.85%)
Jun 05, 2012 7.860 8.250 7.810 8.060 7,108,343 +0.20(+2.54%)
Jun 04, 2012 8.090 8.090 7.740 7.860 6,844,281 -0.19(-2.36%)
Jun 01, 2012 8.310 8.370 7.960 8.050 7,279,737 -0.44(-5.18%)
May 31, 2012 8.530 8.560 8.310 8.490 5,520,594 -0.04(-0.47%)
May 30, 2012 8.760 8.800 8.500 8.530 5,766,582 -0.38(-4.26%)
May 29, 2012 8.750 8.995 8.750 8.910 4,693,663 +0.23(+2.65%)
May 25, 2012 8.750 8.760 8.490 8.680 1,822,226 -0.08(-0.91%)
May 24, 2012 8.920 9.000 8.610 8.760 2,561,581 -0.14(-1.57%)
May 23, 2012 8.620 8.940 8.500 8.900 4,435,972 +0.13(+1.48%)
May 22, 2012 8.700 9.020 8.660 8.770 3,940,812 +0.12(+1.39%)
May 21, 2012 8.490 8.650 8.450 8.650 2,504,831 +0.19(+2.25%)
May 18, 2012 8.690 8.730 8.410 8.460 4,835,341 -0.14(-1.63%)
May 17, 2012 8.840 8.910 8.590 8.600 4,837,212 -0.21(-2.38%)
May 16, 2012 9.150 9.320 8.810 8.810 4,004,530 -0.27(-2.97%)
May 15, 2012 9.210 9.290 9.000 9.080 5,153,016 -0.14(-1.52%)
May 14, 2012 9.420 9.480 9.210 9.220 4,539,700 -0.37(-3.86%)
May 11, 2012 9.470 9.770 9.210 9.590 2,815,009 -0.05(-0.52%)
May 10, 2012 9.700 9.840 9.560 9.640 2,584,774 +0.00(+0.00%)
May 09, 2012 9.570 9.730 9.390 9.640 3,868,676 -0.09(-0.92%)
May 08, 2012 9.770 9.810 9.530 9.730 3,797,706 -0.15(-1.52%)
May 07, 2012 9.930 10.07 9.800 9.880 3,249,339 -0.10(-1.00%)
May 04, 2012 10.12 10.14 9.900 9.980 3,227,458 -0.21(-2.06%)
May 03, 2012 10.40 10.43 10.13 10.19 3,481,882 -0.27(-2.58%)
May 02, 2012 10.58 10.63 10.36 10.46 4,376,412 -0.27(-2.52%)
May 01, 2012 10.63 10.93 10.56 10.73 4,767,736 +0.10(+0.94%)
Apr 30, 2012 10.72 10.72 10.53 10.63 1,738,551 -0.10(-0.93%)
Apr 27, 2012 10.73 10.76 10.52 10.73 2,679,526 +0.06(+0.56%)
Apr 26, 2012 10.66 11.00 10.60 10.67 5,887,061 +0.00(+0.00%)
Apr 25, 2012 10.51 10.70 10.45 10.67 4,619,961 +0.26(+2.50%)
Apr 24, 2012 10.27 10.48 10.25 10.41 5,857,052 +0.14(+1.36%)
Apr 23, 2012 10.36 10.40 10.21 10.27 8,579,938 -0.21(-1.96%)
Apr 20, 2012 10.40 10.65 10.22 10.47 17,655,996 +0.60(+6.08%)
Apr 19, 2012 10.02 10.14 9.765 9.875 6,663,312 -0.09(-0.90%)
Apr 18, 2012 10.05 10.07 9.870 9.965 3,791,569 -0.14(-1.43%)
Apr 17, 2012 10.03 10.23 9.980 10.11 2,691,790 +0.20(+2.02%)
Apr 16, 2012 10.24 10.35 9.720 9.910 9,208,280 -0.15(-1.49%)
Apr 13, 2012 10.62 10.64 9.980 10.06 10,009,559 -0.60(-5.63%)
Apr 12, 2012 10.36 10.69 10.31 10.66 2,906,805 +0.35(+3.34%)
Apr 11, 2012 10.25 10.45 10.20 10.31 3,841,428 +0.26(+2.64%)
Apr 10, 2012 10.31 10.47 10.02 10.05 4,927,575 -0.33(-3.18%)
Apr 09, 2012 10.42 10.47 10.19 10.38 3,091,092 -0.28(-2.63%)
Apr 05, 2012 10.63 10.75 10.58 10.66 1,957,214 -0.03(-0.28%)
Apr 04, 2012 10.89 10.97 10.69 10.69 3,458,217 -0.36(-3.26%)
Apr 03, 2012 11.06 11.12 10.78 11.05 4,109,370 -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.