Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.740 9.970 9.580 9.900 13,279 +0.28(+2.91%)
Jun 28, 2012 9.670 9.770 9.470 9.620 22,042 -0.16(-1.64%)
Jun 27, 2012 9.700 9.830 9.570 9.780 6,096 +0.11(+1.14%)
Jun 26, 2012 9.480 9.700 9.440 9.670 22,413 +0.23(+2.44%)
Jun 25, 2012 9.340 9.440 9.220 9.440 10,900 +0.08(+0.85%)
Jun 22, 2012 9.250 9.390 9.210 9.360 16,343 +0.06(+0.65%)
Jun 21, 2012 9.131 9.300 8.970 9.300 21,663 +0.14(+1.53%)
Jun 20, 2012 9.080 9.178 9.020 9.160 14,387 +0.03(+0.33%)
Jun 19, 2012 9.182 9.182 8.950 9.130 17,231 -0.05(-0.54%)
Jun 18, 2012 9.280 9.290 9.080 9.180 12,500 -0.09(-0.97%)
Jun 15, 2012 9.360 9.410 9.110 9.270 7,948 -0.04(-0.43%)
Jun 14, 2012 9.080 9.460 9.010 9.310 20,823 +0.11(+1.20%)
Jun 13, 2012 9.200 9.258 9.147 9.200 7,905 -0.06(-0.65%)
Jun 12, 2012 8.970 9.390 8.910 9.260 69,494 +0.20(+2.21%)
Jun 11, 2012 9.080 9.100 8.954 9.060 6,103 +0.00(+0.00%)
Jun 08, 2012 8.890 9.060 8.830 9.060 31,647 +0.12(+1.34%)
Jun 07, 2012 8.940 8.940 8.860 8.940 5,204 +0.12(+1.36%)
Jun 06, 2012 8.800 8.860 8.720 8.820 41,905 +0.02(+0.23%)
Jun 05, 2012 8.810 8.850 8.680 8.800 37,343 -0.01(-0.11%)
Jun 04, 2012 8.860 8.860 8.700 8.810 36,882 -0.04(-0.45%)
Jun 01, 2012 8.870 8.888 8.680 8.850 11,578 -0.05(-0.56%)
May 31, 2012 8.931 9.000 8.810 8.900 13,815 -0.05(-0.56%)
May 30, 2012 8.900 8.950 8.731 8.950 7,100 -0.03(-0.33%)
May 29, 2012 8.890 8.980 8.800 8.980 16,136 +0.10(+1.13%)
May 25, 2012 8.840 8.950 8.710 8.880 6,000 +0.04(+0.45%)
May 24, 2012 8.690 8.850 8.650 8.840 18,732 +0.10(+1.14%)
May 23, 2012 8.700 8.740 8.490 8.740 42,638 -0.20(-2.24%)
May 22, 2012 8.730 8.940 8.650 8.940 22,151 +0.14(+1.59%)
May 21, 2012 8.720 8.820 8.700 8.800 15,600 +0.06(+0.69%)
May 18, 2012 8.630 8.750 8.630 8.740 10,140 +0.11(+1.27%)
May 17, 2012 8.820 8.820 8.525 8.630 43,721 -0.27(-3.03%)
May 16, 2012 8.940 8.940 8.830 8.900 7,684 +0.06(+0.68%)
May 15, 2012 9.070 9.070 8.530 8.840 23,795 -0.16(-1.78%)
May 14, 2012 9.240 9.300 8.840 9.000 49,787 -0.50(-5.26%)
May 11, 2012 9.630 9.700 9.220 9.500 27,600 -0.19(-1.96%)
May 10, 2012 9.790 9.799 9.560 9.690 21,656 -0.19(-1.92%)
May 09, 2012 9.940 9.950 9.500 9.880 28,700 -0.04(-0.40%)
May 08, 2012 9.840 9.920 9.410 9.920 41,043 +0.03(+0.30%)
May 07, 2012 9.990 9.990 9.730 9.890 17,530 -0.07(-0.70%)
May 04, 2012 9.970 10.00 9.880 9.960 2,495 +0.02(+0.20%)
May 03, 2012 9.950 10.00 9.940 9.940 637 -0.06(-0.60%)
May 02, 2012 10.05 10.05 9.960 10.00 33,418 +0.01(+0.10%)
May 01, 2012 10.05 10.05 9.680 9.990 10,549 -0.01(-0.10%)
Apr 30, 2012 10.07 10.09 9.890 10.00 16,235 +0.00(+0.00%)
Apr 27, 2012 10.00 10.01 9.830 10.00 20,399 +0.00(+0.00%)
Apr 26, 2012 9.860 10.00 9.860 10.00 16,899 +0.12(+1.21%)
Apr 25, 2012 9.740 9.880 9.680 9.880 9,482 +0.07(+0.71%)
Apr 24, 2012 9.820 9.820 9.290 9.810 13,345 -0.03(-0.30%)
Apr 23, 2012 9.750 9.890 9.250 9.840 12,686 -0.02(-0.20%)
Apr 20, 2012 9.810 9.860 9.770 9.860 4,050 +0.04(+0.41%)
Apr 19, 2012 9.800 9.900 9.700 9.820 12,230 +0.07(+0.72%)
Apr 18, 2012 9.720 9.770 9.490 9.750 7,004 +0.08(+0.83%)
Apr 17, 2012 9.690 9.850 9.360 9.670 34,190 -0.13(-1.33%)
Apr 16, 2012 9.800 9.900 9.760 9.800 30,018 -0.03(-0.31%)
Apr 13, 2012 10.07 10.07 9.760 9.830 20,360 -0.22(-2.19%)
Apr 12, 2012 9.970 10.05 9.911 10.05 14,075 +0.01(+0.10%)
Apr 11, 2012 9.940 10.04 9.890 10.04 8,874 +0.10(+1.01%)
Apr 10, 2012 9.940 10.00 9.910 9.940 17,730 -0.03(-0.30%)
Apr 09, 2012 10.00 10.00 9.930 9.970 20,450 -0.01(-0.10%)
Apr 05, 2012 10.00 10.00 9.900 9.980 20,503 -0.01(-0.10%)
Apr 04, 2012 9.990 10.00 9.820 9.990 39,615 -0.01(-0.10%)
Apr 03, 2012 9.920 10.00 9.440 10.00 61,171 +0.05(+0.50%)
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.