Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.676 8.711 8.521 8.541 12,975,546 -0.16(-1.87%)
May 30, 2012 8.824 8.874 8.644 8.704 7,496,164 -0.20(-2.30%)
May 29, 2012 8.866 8.930 8.803 8.909 7,062,944 +0.04(+0.48%)
May 25, 2012 8.725 8.874 8.725 8.866 5,956,989 +0.12(+1.37%)
May 24, 2012 8.647 8.746 8.619 8.746 8,099,135 +0.12(+1.39%)
May 23, 2012 8.690 8.718 8.556 8.626 11,438,743 -0.15(-1.69%)
May 22, 2012 8.647 8.849 8.612 8.775 9,004,246 +0.13(+1.55%)
May 21, 2012 8.478 8.647 8.464 8.640 7,161,323 +0.20(+2.34%)
May 18, 2012 8.527 8.584 8.414 8.443 8,570,812 -0.02(-0.25%)
May 17, 2012 8.584 8.609 8.457 8.464 5,480,511 -0.11(-1.24%)
May 16, 2012 8.662 8.782 8.527 8.570 9,683,210 -0.04(-0.49%)
May 15, 2012 8.619 8.704 8.520 8.612 12,991,601 -0.02(-0.25%)
May 14, 2012 8.662 8.732 8.598 8.633 5,575,451 -0.10(-1.13%)
May 11, 2012 8.711 8.874 8.655 8.732 10,334,352 -0.01(-0.08%)
May 10, 2012 8.633 8.838 8.605 8.739 9,886,315 +0.24(+2.83%)
May 09, 2012 8.386 8.549 8.294 8.499 11,187,807 +0.01(+0.17%)
May 08, 2012 8.450 8.506 8.238 8.485 13,033,864 -0.04(-0.50%)
May 07, 2012 8.478 8.612 8.457 8.527 6,859,194 -0.01(-0.08%)
May 04, 2012 8.979 9.043 8.492 8.534 9,235,414 -0.09(-1.06%)
May 03, 2012 8.697 8.746 8.605 8.626 8,523,944 -0.07(-0.81%)
May 02, 2012 8.817 8.845 8.669 8.697 6,697,223 -0.19(-2.15%)
May 01, 2012 8.817 8.916 8.775 8.888 6,668,704 +0.04(+0.48%)
Apr 30, 2012 8.796 8.852 8.739 8.845 7,710,288 +0.05(+0.56%)
Apr 27, 2012 8.810 8.852 8.732 8.796 4,827,854 +0.02(+0.24%)
Apr 26, 2012 8.612 8.838 8.563 8.775 7,737,847 +0.14(+1.64%)
Apr 25, 2012 8.655 8.669 8.591 8.633 4,602,644 +0.06(+0.66%)
Apr 24, 2012 8.556 8.640 8.534 8.577 4,076,779 +0.06(+0.75%)
Apr 23, 2012 8.570 8.577 8.457 8.513 8,662,592 -0.15(-1.71%)
Apr 20, 2012 8.598 8.686 8.541 8.662 10,089,909 +0.10(+1.16%)
Apr 19, 2012 8.669 8.669 8.534 8.563 9,423,804 -0.09(-1.06%)
Apr 18, 2012 8.704 8.803 8.626 8.655 8,143,374 -0.06(-0.73%)
Apr 17, 2012 8.874 8.888 8.662 8.718 10,574,807 -0.07(-0.80%)
Apr 16, 2012 8.824 8.877 8.753 8.789 6,503,495 +0.03(+0.32%)
Apr 13, 2012 8.895 8.937 8.746 8.760 8,524,359 -0.18(-2.05%)
Apr 12, 2012 8.810 8.972 8.789 8.944 3,844,604 +0.13(+1.44%)
Apr 11, 2012 8.916 8.965 8.803 8.817 6,028,869 -0.01(-0.16%)
Apr 10, 2012 9.036 9.071 8.810 8.831 7,411,579 -0.25(-2.80%)
Apr 09, 2012 8.972 9.100 8.972 9.085 5,929,515 -0.04(-0.46%)
Apr 05, 2012 9.262 9.262 9.085 9.128 6,076,178 -0.18(-1.90%)
Apr 04, 2012 9.227 9.354 9.220 9.304 6,604,758 -0.06(-0.60%)
Apr 03, 2012 9.234 9.361 9.142 9.361 11,712,372 +0.15(+1.61%)
Apr 02, 2012 9.184 9.266 9.135 9.213 6,606,847 -0.02(-0.23%)
Mar 30, 2012 9.276 9.276 9.174 9.234 6,622,669 +0.04(+0.38%)
Mar 29, 2012 9.114 9.227 9.008 9.199 8,226,812 +0.00(+0.00%)
Mar 28, 2012 9.276 9.326 9.093 9.199 7,988,763 -0.11(-1.14%)
Mar 27, 2012 9.290 9.312 9.213 9.304 8,658,577 +0.04(+0.46%)
Mar 26, 2012 9.206 9.283 9.149 9.262 7,268,263 +0.13(+1.47%)
Mar 23, 2012 9.135 9.199 9.100 9.128 4,609,205 +0.04(+0.47%)
Mar 22, 2012 9.170 9.220 9.029 9.085 6,680,743 -0.16(-1.76%)
Mar 21, 2012 9.276 9.333 9.221 9.248 3,360,329 -0.04(-0.46%)
Mar 20, 2012 9.199 9.304 9.163 9.290 7,780,676 +0.02(+0.23%)
Mar 19, 2012 9.304 9.354 9.255 9.269 4,517,874 -0.04(-0.38%)
Mar 16, 2012 9.297 9.382 9.241 9.304 9,487,728 +0.01(+0.15%)
Mar 15, 2012 9.220 9.319 9.184 9.290 10,295,344 +0.11(+1.15%)
Mar 14, 2012 9.396 9.495 9.177 9.184 10,430,007 -0.23(-2.40%)
Mar 13, 2012 9.446 9.467 9.304 9.410 7,389,719 +0.04(+0.38%)
Mar 12, 2012 9.347 9.396 9.283 9.375 5,595,864 +0.06(+0.61%)
Mar 09, 2012 9.375 9.425 9.304 9.319 5,654,222 +0.01(+0.08%)
Mar 08, 2012 9.283 9.389 9.262 9.312 7,867,651 +0.11(+1.23%)
Mar 07, 2012 9.135 9.255 9.100 9.199 4,667,983 +0.03(+0.31%)
Mar 06, 2012 9.354 9.382 9.121 9.170 9,078,384 -0.28(-2.99%)
Mar 05, 2012 9.474 9.516 9.361 9.453 5,524,803 -0.08(-0.82%)
Mar 02, 2012 9.545 9.622 9.453 9.531 4,252,458 -0.03(-0.30%)
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.