Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.958 10.01 9.700 9.727 12,831,560 -0.19(-1.88%)
Jun 28, 2012 9.860 9.931 9.523 9.914 10,860,468 +0.08(+0.81%)
Jun 27, 2012 9.860 10.11 9.616 9.834 13,685,988 -0.06(-0.63%)
Jun 26, 2012 9.301 9.976 9.247 9.896 24,548,986 +0.55(+5.89%)
Jun 25, 2012 9.771 9.807 9.265 9.345 14,454,931 -0.46(-4.71%)
Jun 22, 2012 9.931 10.06 9.745 9.807 9,500,289 -0.17(-1.69%)
Jun 21, 2012 9.958 10.06 9.754 9.976 19,750,166 +0.02(+0.18%)
Jun 20, 2012 9.629 9.958 9.523 9.958 14,859,911 +0.27(+2.75%)
Jun 19, 2012 9.416 9.736 9.398 9.691 9,020,075 +0.25(+2.63%)
Jun 18, 2012 9.105 9.443 9.025 9.443 10,658,984 +0.33(+3.61%)
Jun 15, 2012 9.212 9.301 8.945 9.114 9,193,559 -0.17(-1.82%)
Jun 14, 2012 9.150 9.505 9.114 9.283 9,699,899 +0.14(+1.55%)
Jun 13, 2012 9.025 9.372 8.883 9.141 18,829,462 +0.22(+2.49%)
Jun 12, 2012 9.096 9.274 8.883 8.919 14,413,117 -0.12(-1.28%)
Jun 11, 2012 9.398 9.407 9.016 9.034 12,934,325 -0.19(-2.02%)
Jun 08, 2012 8.936 9.336 8.785 9.221 22,553,886 +0.09(+0.97%)
Jun 07, 2012 9.487 9.656 9.132 9.132 17,782,336 -0.29(-3.11%)
Jun 06, 2012 9.505 9.585 9.283 9.425 16,651,529 +0.03(+0.28%)
Jun 05, 2012 9.194 9.443 9.185 9.398 12,625,463 +0.36(+3.93%)
Jun 04, 2012 10.10 10.11 8.981 9.043 33,409,544 -1.18(-11.55%)
Jun 01, 2012 10.68 10.70 10.15 10.22 19,761,304 -0.52(-4.88%)
May 31, 2012 10.53 10.88 10.31 10.75 23,461,596 +0.31(+2.98%)
May 30, 2012 10.39 10.66 10.33 10.44 15,539,109 -0.04(-0.42%)
May 29, 2012 10.21 10.51 10.10 10.48 21,032,594 +0.38(+3.78%)
May 25, 2012 10.05 10.26 9.967 10.10 13,056,017 +0.09(+0.89%)
May 24, 2012 9.683 10.25 9.665 10.01 21,816,064 +0.47(+4.93%)
May 23, 2012 9.345 9.549 9.105 9.540 10,265,322 +0.18(+1.90%)
May 22, 2012 9.487 9.594 9.301 9.363 14,477,276 -0.04(-0.38%)
May 21, 2012 9.016 9.434 9.016 9.398 15,960,044 +0.39(+4.34%)
May 18, 2012 9.265 9.274 8.910 9.007 21,384,594 -0.24(-2.59%)
May 17, 2012 10.07 10.08 9.167 9.247 23,350,486 -0.87(-8.60%)
May 16, 2012 9.976 10.22 9.976 10.12 10,662,861 +0.20(+1.97%)
May 15, 2012 10.13 10.17 9.860 9.922 10,914,547 -0.23(-2.27%)
May 14, 2012 10.11 10.29 10.05 10.15 17,907,870 +0.05(+0.53%)
May 11, 2012 9.745 10.14 9.727 10.10 8,824,588 +0.30(+3.08%)
May 10, 2012 9.771 9.905 9.727 9.798 9,988,500 +0.11(+1.10%)
May 09, 2012 9.834 9.851 9.629 9.691 13,100,453 -0.23(-2.33%)
May 08, 2012 9.860 9.976 9.763 9.922 13,236,221 +0.00(+0.00%)
May 07, 2012 9.771 9.993 9.727 9.922 13,140,529 +0.15(+1.55%)
May 04, 2012 9.816 9.949 9.683 9.771 17,099,904 +0.04(+0.36%)
May 03, 2012 9.603 9.887 9.603 9.736 9,541,895 +0.08(+0.83%)
May 02, 2012 9.745 9.807 9.558 9.656 8,676,313 -0.16(-1.63%)
May 01, 2012 9.896 10.07 9.754 9.816 15,452,630 +0.08(+0.82%)
Apr 30, 2012 9.567 9.878 9.523 9.736 14,814,988 +0.12(+1.29%)
Apr 27, 2012 9.230 9.638 9.150 9.612 11,230,736 +0.37(+4.04%)
Apr 26, 2012 9.345 9.452 9.105 9.238 9,348,336 -0.07(-0.76%)
Apr 25, 2012 9.292 9.523 9.105 9.309 13,765,908 +0.00(+0.00%)
Apr 24, 2012 9.238 9.434 9.230 9.309 11,012,272 +0.08(+0.87%)
Apr 23, 2012 9.354 9.433 9.150 9.230 10,822,454 -0.32(-3.35%)
Apr 20, 2012 9.638 9.718 9.381 9.549 13,731,245 -0.06(-0.65%)
Apr 19, 2012 9.381 9.798 9.221 9.612 25,509,332 +0.26(+2.75%)
Apr 18, 2012 9.256 9.425 9.230 9.354 11,460,143 +0.08(+0.86%)
Apr 17, 2012 9.194 9.309 9.052 9.274 13,829,794 +0.17(+1.85%)
Apr 16, 2012 9.016 9.292 8.954 9.105 17,063,666 +0.11(+1.18%)
Apr 13, 2012 9.070 9.114 8.954 8.999 7,888,092 -0.12(-1.27%)
Apr 12, 2012 8.865 9.318 8.865 9.114 12,175,484 +0.31(+3.53%)
Apr 11, 2012 8.830 8.954 8.737 8.803 7,790,875 +0.09(+1.02%)
Apr 10, 2012 9.114 9.203 8.683 8.714 10,810,314 -0.43(-4.66%)
Apr 09, 2012 9.150 9.238 9.016 9.141 6,532,515 -0.07(-0.77%)
Apr 05, 2012 9.238 9.452 9.141 9.212 9,519,523 -0.10(-1.05%)
Apr 04, 2012 9.105 9.434 9.061 9.309 13,896,482 +0.14(+1.55%)
Apr 03, 2012 8.954 9.398 8.945 9.167 18,827,476 +0.28(+3.10%)
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.