Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.412 9.610 9.331 9.507 28,149,788 +0.10(+1.01%)
May 30, 2012 9.514 9.518 9.412 9.412 16,157,427 -0.18(-1.83%)
May 29, 2012 9.507 9.617 9.478 9.588 22,681,396 +0.19(+2.06%)
May 25, 2012 9.292 9.445 9.292 9.394 14,058,106 +0.07(+0.78%)
May 24, 2012 9.372 9.394 9.248 9.321 29,908,288 +0.03(+0.31%)
May 23, 2012 9.430 9.867 9.081 9.292 39,733,392 -0.25(-2.59%)
May 22, 2012 9.576 9.670 9.474 9.539 17,213,844 -0.05(-0.53%)
May 21, 2012 9.299 9.634 9.277 9.590 18,302,336 +0.31(+3.37%)
May 18, 2012 9.386 9.412 9.241 9.277 22,430,818 -0.05(-0.55%)
May 17, 2012 9.386 9.459 9.284 9.328 17,145,814 -0.07(-0.77%)
May 16, 2012 9.626 9.677 9.386 9.401 19,635,826 -0.17(-1.82%)
May 15, 2012 9.692 9.721 9.539 9.576 20,114,908 -0.11(-1.13%)
May 14, 2012 9.597 9.743 9.576 9.685 14,396,758 +0.00(+0.00%)
May 11, 2012 9.634 9.801 9.605 9.685 9,115,463 -0.01(-0.08%)
May 10, 2012 9.808 9.808 9.663 9.692 15,104,221 -0.04(-0.45%)
May 09, 2012 9.612 9.801 9.590 9.736 15,012,978 +0.01(+0.15%)
May 08, 2012 9.845 9.852 9.605 9.721 25,448,950 -0.17(-1.76%)
May 07, 2012 9.874 9.979 9.874 9.896 13,698,875 -0.05(-0.51%)
May 04, 2012 10.14 10.19 9.939 9.947 15,378,557 -0.24(-2.36%)
May 03, 2012 10.40 10.44 10.12 10.19 16,077,524 -0.19(-1.82%)
May 02, 2012 10.44 10.61 10.33 10.38 19,939,914 -0.04(-0.42%)
May 01, 2012 10.39 10.50 10.33 10.42 12,844,141 -0.02(-0.21%)
Apr 30, 2012 10.43 10.57 10.38 10.44 16,857,908 -0.07(-0.69%)
Apr 27, 2012 10.43 10.56 10.33 10.51 18,469,642 +0.11(+1.05%)
Apr 26, 2012 10.35 10.49 10.32 10.40 24,798,794 +0.00(+0.00%)
Apr 25, 2012 10.22 10.42 10.10 10.40 52,355,076 +0.69(+7.12%)
Apr 24, 2012 9.568 9.794 9.568 9.714 26,806,660 +0.10(+1.06%)
Apr 23, 2012 9.532 9.670 9.481 9.612 15,685,345 +0.02(+0.23%)
Apr 20, 2012 9.852 9.896 9.568 9.590 27,680,524 -0.25(-2.59%)
Apr 19, 2012 9.859 9.998 9.772 9.845 17,524,552 -0.01(-0.07%)
Apr 18, 2012 9.918 9.932 9.816 9.852 12,373,547 -0.12(-1.17%)
Apr 17, 2012 9.925 10.03 9.881 9.968 12,962,943 +0.09(+0.96%)
Apr 16, 2012 9.932 9.961 9.823 9.874 17,245,284 -0.01(-0.07%)
Apr 13, 2012 9.947 10.00 9.881 9.881 15,670,922 -0.11(-1.09%)
Apr 12, 2012 9.910 10.05 9.852 9.990 15,437,159 +0.15(+1.48%)
Apr 11, 2012 9.859 9.903 9.787 9.845 15,925,967 +0.10(+1.05%)
Apr 10, 2012 9.830 9.932 9.677 9.743 23,578,638 -0.07(-0.67%)
Apr 09, 2012 9.714 9.874 9.648 9.808 16,691,136 -0.04(-0.44%)
Apr 05, 2012 9.925 9.961 9.823 9.852 13,510,325 -0.12(-1.17%)
Apr 04, 2012 10.01 10.07 9.896 9.968 21,516,958 -0.12(-1.23%)
Apr 03, 2012 10.12 10.19 10.03 10.09 20,014,420 -0.02(-0.22%)
Apr 02, 2012 10.20 10.23 10.04 10.11 22,274,988 -0.13(-1.28%)
Mar 30, 2012 10.26 10.30 10.11 10.24 22,091,542 +0.04(+0.36%)
Mar 29, 2012 10.14 10.22 10.05 10.21 24,307,758 +0.01(+0.07%)
Mar 28, 2012 10.33 10.38 10.11 10.20 22,536,208 -0.14(-1.34%)
Mar 27, 2012 10.48 10.58 10.33 10.34 21,777,674 -0.15(-1.39%)
Mar 26, 2012 10.32 10.51 10.19 10.49 22,127,798 +0.28(+2.78%)
Mar 23, 2012 10.06 10.22 10.02 10.20 19,145,100 +0.12(+1.15%)
Mar 22, 2012 10.10 10.19 10.02 10.08 23,675,122 -0.05(-0.50%)
Mar 21, 2012 10.22 10.27 10.14 10.14 19,941,680 -0.09(-0.85%)
Mar 20, 2012 10.35 10.38 10.15 10.22 31,031,082 -0.17(-1.61%)
Mar 19, 2012 10.38 10.48 10.27 10.39 25,777,464 -0.04(-0.35%)
Mar 16, 2012 10.38 10.46 10.28 10.43 34,988,488 +0.09(+0.91%)
Mar 15, 2012 10.21 10.36 10.19 10.33 24,118,856 +0.11(+1.07%)
Mar 14, 2012 10.14 10.23 10.06 10.22 39,766,772 +0.11(+1.08%)
Mar 13, 2012 9.925 10.14 9.903 10.11 32,811,828 +0.33(+3.35%)
Mar 12, 2012 9.670 9.794 9.641 9.787 23,073,840 +0.12(+1.20%)
Mar 09, 2012 9.794 9.852 9.641 9.670 24,867,734 -0.09(-0.89%)
Mar 08, 2012 9.590 9.779 9.576 9.757 28,373,004 +0.33(+3.47%)
Mar 07, 2012 9.357 9.525 9.321 9.430 24,751,668 +0.11(+1.21%)
Mar 06, 2012 9.255 9.343 9.241 9.317 27,156,820 -0.05(-0.58%)
Mar 05, 2012 9.408 9.470 9.299 9.372 23,815,832 -0.08(-0.85%)
Mar 02, 2012 9.452 9.503 9.423 9.452 32,918,760 +0.01(+0.15%)
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.