Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.751 9.800 9.683 9.790 3,529,663 +0.27(+2.84%)
Jun 28, 2012 9.740 9.794 9.448 9.519 4,201,961 -0.27(-2.81%)
Jun 27, 2012 9.794 9.934 9.764 9.794 3,916,434 +0.04(+0.44%)
Jun 26, 2012 9.511 9.807 9.504 9.751 3,258,170 +0.22(+2.32%)
Jun 25, 2012 9.650 9.740 9.519 9.530 2,995,001 -0.24(-2.44%)
Jun 22, 2012 9.715 9.833 9.706 9.768 6,582,036 +0.12(+1.27%)
Jun 21, 2012 9.790 9.867 9.627 9.646 3,713,306 -0.06(-0.58%)
Jun 20, 2012 9.794 9.803 9.644 9.702 2,437,162 -0.11(-1.16%)
Jun 19, 2012 9.927 9.981 9.775 9.816 3,630,367 -0.10(-1.02%)
Jun 18, 2012 9.779 9.998 9.719 9.916 2,857,970 +0.07(+0.74%)
Jun 15, 2012 9.768 9.908 9.715 9.843 4,124,761 +0.10(+1.01%)
Jun 14, 2012 9.680 9.781 9.609 9.745 3,778,951 +0.09(+0.89%)
Jun 13, 2012 9.730 9.816 9.601 9.659 4,546,211 -0.08(-0.84%)
Jun 12, 2012 9.657 9.751 9.569 9.740 2,926,688 +0.15(+1.54%)
Jun 11, 2012 9.785 9.835 9.592 9.592 2,658,209 -0.12(-1.28%)
Jun 08, 2012 9.652 9.727 9.590 9.717 2,065,389 -0.03(-0.29%)
Jun 07, 2012 9.936 9.977 9.721 9.745 1,875,234 -0.07(-0.68%)
Jun 06, 2012 9.633 9.923 9.603 9.811 3,893,177 +0.28(+2.90%)
Jun 05, 2012 9.412 9.547 9.385 9.534 2,320,383 +0.09(+0.93%)
Jun 04, 2012 9.493 9.569 9.347 9.446 3,166,972 -0.02(-0.16%)
Jun 01, 2012 9.521 9.571 9.444 9.461 4,254,699 -0.18(-1.89%)
May 31, 2012 9.687 9.817 9.601 9.644 7,029,352 -0.05(-0.55%)
May 30, 2012 9.725 9.753 9.627 9.697 3,065,923 -0.14(-1.44%)
May 29, 2012 9.687 9.880 9.607 9.839 4,222,666 +0.24(+2.46%)
May 25, 2012 9.639 9.735 9.562 9.603 2,716,038 -0.02(-0.18%)
May 24, 2012 9.753 9.843 9.577 9.620 4,119,479 -0.11(-1.08%)
May 23, 2012 9.652 9.755 9.566 9.725 3,134,623 +0.02(+0.15%)
May 22, 2012 9.672 9.886 9.618 9.710 6,200,188 +0.09(+0.89%)
May 21, 2012 9.453 9.658 9.232 9.624 8,636,755 +0.16(+1.66%)
May 18, 2012 9.768 9.796 9.431 9.468 5,552,032 -0.26(-2.65%)
May 17, 2012 10.17 10.23 9.695 9.725 4,471,866 -0.47(-4.59%)
May 16, 2012 10.34 10.44 10.17 10.19 3,880,871 -0.10(-1.00%)
May 15, 2012 10.28 10.40 10.22 10.30 3,772,229 +0.07(+0.71%)
May 14, 2012 10.37 10.37 10.21 10.22 2,312,306 -0.19(-1.85%)
May 11, 2012 10.44 10.55 10.37 10.42 2,429,658 -0.04(-0.42%)
May 10, 2012 10.55 10.62 10.45 10.46 3,457,903 -0.06(-0.53%)
May 09, 2012 10.38 10.60 10.30 10.52 5,598,008 +0.02(+0.20%)
May 08, 2012 10.44 10.56 10.28 10.49 4,869,693 -0.04(-0.41%)
May 07, 2012 10.49 10.68 10.49 10.54 6,155,699 -0.08(-0.79%)
May 04, 2012 10.76 10.86 10.62 10.62 4,472,303 -0.21(-1.92%)
May 03, 2012 11.02 11.10 10.70 10.83 10,001,728 +0.02(+0.22%)
May 02, 2012 10.73 11.33 9.956 10.81 24,395,968 +0.35(+3.32%)
May 01, 2012 10.30 10.62 10.30 10.46 8,072,778 +0.13(+1.23%)
Apr 30, 2012 10.46 10.57 10.32 10.33 6,325,371 -0.20(-1.85%)
Apr 27, 2012 10.07 10.55 10.05 10.53 9,225,085 +0.49(+4.90%)
Apr 26, 2012 10.04 10.19 10.00 10.04 4,666,256 -0.04(-0.40%)
Apr 25, 2012 9.862 10.08 9.862 10.08 3,991,686 +0.31(+3.14%)
Apr 24, 2012 9.920 9.948 9.739 9.769 4,974,903 -0.12(-1.26%)
Apr 23, 2012 10.08 10.15 9.763 9.894 8,995,680 -0.28(-2.78%)
Apr 20, 2012 10.34 10.35 10.16 10.18 7,388,957 -0.15(-1.47%)
Apr 19, 2012 10.55 10.59 10.26 10.33 5,180,540 -0.19(-1.79%)
Apr 18, 2012 10.48 10.55 10.43 10.52 3,550,417 -0.01(-0.12%)
Apr 17, 2012 10.64 10.72 10.49 10.53 4,156,400 -0.02(-0.16%)
Apr 16, 2012 10.60 10.64 10.47 10.55 3,309,179 -0.05(-0.49%)
Apr 13, 2012 10.49 10.64 10.46 10.60 3,888,378 +0.08(+0.71%)
Apr 12, 2012 10.37 10.54 10.37 10.52 11,975,492 +0.16(+1.57%)
Apr 11, 2012 10.31 10.43 10.29 10.36 2,697,977 +0.15(+1.43%)
Apr 10, 2012 10.44 10.57 10.22 10.22 3,997,055 -0.19(-1.81%)
Apr 09, 2012 10.33 10.50 10.26 10.40 3,699,295 -0.08(-0.74%)
Apr 05, 2012 10.37 10.52 10.37 10.48 2,537,010 +0.12(+1.12%)
Apr 04, 2012 10.46 10.49 10.26 10.37 5,147,544 -0.17(-1.65%)
Apr 03, 2012 10.56 10.64 10.53 10.54 4,222,051 -0.08(-0.71%)
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.