Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.189 9.312 9.107 9.148 7,410,106 -0.05(-0.55%)
May 30, 2012 9.226 9.252 9.132 9.199 3,231,993 -0.13(-1.44%)
May 29, 2012 9.189 9.372 9.114 9.334 4,451,392 +0.22(+2.46%)
May 25, 2012 9.144 9.235 9.071 9.110 2,863,155 -0.02(-0.18%)
May 24, 2012 9.252 9.338 9.085 9.126 4,342,616 -0.10(-1.08%)
May 23, 2012 9.156 9.254 9.075 9.226 3,304,414 +0.01(+0.15%)
May 22, 2012 9.175 9.378 9.124 9.211 6,536,030 +0.08(+0.89%)
May 21, 2012 8.967 9.161 8.757 9.130 9,104,576 +0.15(+1.66%)
May 18, 2012 9.266 9.293 8.947 8.981 5,852,765 -0.24(-2.65%)
May 17, 2012 9.647 9.708 9.197 9.226 4,714,090 -0.44(-4.59%)
May 16, 2012 9.808 9.908 9.649 9.670 4,091,084 -0.10(-1.00%)
May 15, 2012 9.751 9.866 9.695 9.767 3,976,557 +0.07(+0.71%)
May 14, 2012 9.835 9.841 9.688 9.698 2,437,556 -0.18(-1.85%)
May 11, 2012 9.902 10.01 9.841 9.881 2,561,264 -0.02(-0.23%)
May 10, 2012 9.985 10.05 9.892 9.904 3,652,241 -0.05(-0.53%)
May 09, 2012 9.825 10.04 9.753 9.957 5,912,622 +0.02(+0.20%)
May 08, 2012 9.886 10.00 9.733 9.936 5,143,376 -0.04(-0.41%)
May 07, 2012 9.936 10.11 9.936 9.977 6,501,656 -0.08(-0.79%)
May 04, 2012 10.19 10.28 10.05 10.06 4,723,651 -0.20(-1.92%)
May 03, 2012 10.43 10.51 10.13 10.25 10,563,836 +0.02(+0.22%)
May 02, 2012 10.16 10.72 9.426 10.23 25,767,048 +0.33(+3.32%)
May 01, 2012 9.751 10.06 9.751 9.902 8,526,478 +0.12(+1.23%)
Apr 30, 2012 9.900 10.01 9.770 9.782 6,680,864 -0.18(-1.85%)
Apr 27, 2012 9.534 9.985 9.516 9.967 9,743,545 +0.47(+4.90%)
Apr 26, 2012 9.508 9.646 9.469 9.502 4,928,505 -0.04(-0.40%)
Apr 25, 2012 9.337 9.544 9.337 9.540 4,216,023 +0.29(+3.14%)
Apr 24, 2012 9.392 9.418 9.221 9.250 5,254,498 -0.12(-1.26%)
Apr 23, 2012 9.548 9.607 9.244 9.367 9,501,247 -0.27(-2.78%)
Apr 20, 2012 9.790 9.798 9.617 9.636 7,804,225 -0.14(-1.47%)
Apr 19, 2012 9.991 10.03 9.711 9.780 5,471,692 -0.18(-1.80%)
Apr 18, 2012 9.924 9.985 9.871 9.959 3,749,955 -0.01(-0.12%)
Apr 17, 2012 10.08 10.15 9.936 9.971 4,389,994 -0.02(-0.16%)
Apr 16, 2012 10.04 10.08 9.910 9.987 3,495,159 -0.05(-0.49%)
Apr 13, 2012 9.928 10.07 9.908 10.04 4,106,909 +0.07(+0.71%)
Apr 12, 2012 9.818 9.979 9.816 9.965 12,648,529 +0.15(+1.57%)
Apr 11, 2012 9.764 9.879 9.743 9.810 2,849,606 +0.14(+1.43%)
Apr 10, 2012 9.886 10.01 9.672 9.672 4,221,694 -0.18(-1.81%)
Apr 09, 2012 9.780 9.944 9.717 9.851 3,907,199 -0.07(-0.74%)
Apr 05, 2012 9.820 9.959 9.820 9.924 2,679,593 +0.11(+1.12%)
Apr 04, 2012 9.900 9.932 9.711 9.814 5,436,842 -0.16(-1.65%)
Apr 03, 2012 10.00 10.08 9.969 9.979 4,459,335 -0.07(-0.71%)
Apr 02, 2012 9.971 10.11 9.853 10.05 6,732,524 +0.08(+0.77%)
Mar 30, 2012 9.946 10.08 9.917 9.973 4,239,680 +0.04(+0.41%)
Mar 29, 2012 9.914 9.967 9.843 9.932 3,993,607 -0.02(-0.18%)
Mar 28, 2012 10.03 10.09 9.853 9.951 9,365,833 -0.27(-2.68%)
Mar 27, 2012 10.28 10.37 10.20 10.22 4,374,691 -0.07(-0.67%)
Mar 26, 2012 10.12 10.34 10.08 10.29 4,966,658 +0.26(+2.57%)
Mar 23, 2012 9.963 10.06 9.841 10.04 7,506,344 +0.06(+0.61%)
Mar 22, 2012 10.01 10.12 9.928 9.975 3,793,257 -0.08(-0.83%)
Mar 21, 2012 10.02 10.12 10.02 10.06 3,613,010 +0.03(+0.34%)
Mar 20, 2012 10.07 10.12 9.973 10.02 3,348,359 -0.13(-1.30%)
Mar 19, 2012 10.15 10.24 10.09 10.16 6,107,277 +0.05(+0.52%)
Mar 16, 2012 9.979 10.24 9.959 10.10 6,041,401 +0.18(+1.86%)
Mar 15, 2012 9.965 10.09 9.867 9.918 4,792,722 -0.06(-0.57%)
Mar 14, 2012 9.971 10.08 9.911 9.975 3,108,345 -0.05(-0.49%)
Mar 13, 2012 9.839 10.03 9.820 10.02 3,077,507 +0.22(+2.28%)
Mar 12, 2012 9.881 9.910 9.737 9.800 3,090,359 -0.08(-0.84%)
Mar 09, 2012 9.760 9.893 9.760 9.883 4,270,666 +0.12(+1.27%)
Mar 08, 2012 9.642 9.776 9.623 9.760 4,710,720 +0.24(+2.50%)
Mar 07, 2012 9.414 9.530 9.376 9.522 3,399,153 +0.11(+1.12%)
Mar 06, 2012 9.345 9.439 9.268 9.416 4,419,607 +0.00(+0.02%)
Mar 05, 2012 9.473 9.520 9.402 9.414 3,752,770 -0.10(-1.05%)
Mar 02, 2012 9.524 9.678 9.473 9.514 3,716,532 -0.08(-0.83%)
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.