Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.852 10.01 9.584 9.961 2,433,260 +0.38(+3.93%)
Jun 28, 2012 9.065 9.618 9.006 9.584 1,348,604 +0.46(+5.05%)
Jun 27, 2012 8.512 9.197 8.512 9.123 814,825 +0.64(+7.50%)
Jun 26, 2012 8.503 8.637 8.478 8.487 802,468 +0.00(+0.00%)
Jun 25, 2012 8.587 8.738 8.453 8.487 739,323 -0.18(-2.03%)
Jun 22, 2012 8.704 8.797 8.462 8.663 881,159 -0.07(-0.77%)
Jun 21, 2012 9.040 9.081 8.679 8.730 1,087,957 -0.36(-3.96%)
Jun 20, 2012 9.031 9.174 8.897 9.090 655,894 +0.06(+0.65%)
Jun 19, 2012 8.587 9.081 8.520 9.031 753,682 +0.47(+5.48%)
Jun 18, 2012 8.411 8.587 8.353 8.562 704,528 +0.07(+0.79%)
Jun 15, 2012 8.537 8.629 8.453 8.495 1,045,505 -0.01(-0.10%)
Jun 14, 2012 8.478 8.554 8.311 8.503 943,277 +0.03(+0.40%)
Jun 13, 2012 8.512 8.579 8.311 8.470 1,384,688 -0.12(-1.37%)
Jun 12, 2012 8.587 8.721 8.487 8.587 759,777 +0.04(+0.49%)
Jun 11, 2012 8.880 9.006 8.503 8.545 760,844 -0.24(-2.76%)
Jun 08, 2012 8.864 8.864 8.629 8.788 1,239,793 -0.25(-2.78%)
Jun 07, 2012 9.375 9.551 8.973 9.040 1,160,073 -0.24(-2.62%)
Jun 06, 2012 9.241 9.534 8.889 9.283 1,663,038 +0.08(+0.82%)
Jun 05, 2012 8.797 9.400 8.730 9.207 1,632,035 +0.37(+4.17%)
Jun 04, 2012 9.291 9.291 8.503 8.839 1,171,513 -0.04(-0.47%)
Jun 01, 2012 8.679 8.922 8.462 8.880 1,405,911 +0.18(+2.12%)
May 31, 2012 8.906 8.973 8.637 8.696 1,433,968 -0.22(-2.44%)
May 30, 2012 8.914 9.006 8.671 8.914 1,002,206 -0.22(-2.39%)
May 29, 2012 9.014 9.216 8.932 9.132 501,666 +0.18(+2.06%)
May 25, 2012 8.998 9.090 8.780 8.947 337,202 -0.08(-0.93%)
May 24, 2012 9.132 9.165 8.788 9.031 746,151 -0.12(-1.28%)
May 23, 2012 8.579 9.182 8.462 9.149 914,532 +0.43(+4.90%)
May 22, 2012 8.864 8.998 8.579 8.721 995,714 -0.15(-1.70%)
May 21, 2012 8.445 8.998 8.411 8.872 825,261 +0.44(+5.27%)
May 18, 2012 8.503 8.730 8.378 8.428 877,417 -0.05(-0.59%)
May 17, 2012 8.771 8.931 8.428 8.478 1,418,182 -0.29(-3.34%)
May 16, 2012 9.090 9.425 8.746 8.771 1,198,808 -0.15(-1.69%)
May 15, 2012 9.291 9.316 8.730 8.922 2,352,753 -0.39(-4.23%)
May 14, 2012 9.442 9.509 9.090 9.316 1,689,563 -0.30(-3.14%)
May 11, 2012 9.685 9.970 9.593 9.618 2,226,894 -0.20(-2.05%)
May 10, 2012 9.601 9.986 9.567 9.819 4,104,774 +0.27(+2.81%)
May 09, 2012 9.040 9.601 8.797 9.551 3,253,561 +0.42(+4.59%)
May 08, 2012 8.604 9.366 8.570 9.132 2,544,485 +0.49(+5.62%)
May 07, 2012 8.521 8.683 8.405 8.646 1,197,554 +0.00(+0.00%)
May 04, 2012 8.563 8.737 8.463 8.646 1,452,459 -0.05(-0.57%)
May 03, 2012 8.804 8.879 8.571 8.696 1,833,120 -0.11(-1.23%)
May 02, 2012 8.629 8.812 8.438 8.804 1,143,517 +0.10(+1.15%)
May 01, 2012 8.662 8.754 8.505 8.704 1,140,720 +0.11(+1.26%)
Apr 30, 2012 8.405 8.712 8.380 8.596 1,797,359 +0.10(+1.17%)
Apr 27, 2012 8.521 8.529 8.388 8.496 1,274,295 +0.02(+0.20%)
Apr 26, 2012 7.997 8.646 7.964 8.480 2,733,467 +0.47(+5.81%)
Apr 25, 2012 8.114 8.280 7.906 8.014 2,177,993 +0.25(+3.21%)
Apr 24, 2012 7.582 7.819 7.490 7.765 1,441,860 +0.21(+2.75%)
Apr 23, 2012 7.465 7.632 7.341 7.557 1,248,148 +0.02(+0.22%)
Apr 20, 2012 7.598 7.773 7.449 7.540 875,063 +0.00(+0.00%)
Apr 19, 2012 7.449 7.657 7.449 7.540 1,229,747 +0.09(+1.23%)
Apr 18, 2012 7.499 7.607 7.391 7.449 990,558 -0.08(-1.10%)
Apr 17, 2012 7.515 7.648 7.440 7.532 1,043,866 +0.06(+0.78%)
Apr 16, 2012 7.598 7.690 7.274 7.474 1,270,269 -0.06(-0.77%)
Apr 13, 2012 7.831 7.848 7.499 7.532 1,642,076 -0.36(-4.53%)
Apr 12, 2012 7.765 7.997 7.748 7.889 1,329,366 +0.13(+1.71%)
Apr 11, 2012 7.839 8.039 7.681 7.756 1,373,672 +0.02(+0.21%)
Apr 10, 2012 8.130 8.205 7.690 7.740 2,696,052 -0.41(-5.00%)
Apr 09, 2012 8.222 8.330 8.097 8.147 1,313,923 -0.22(-2.58%)
Apr 05, 2012 8.413 8.496 8.288 8.363 1,731,885 -0.07(-0.79%)
Apr 04, 2012 8.396 8.505 8.313 8.430 1,419,094 -0.12(-1.46%)
Apr 03, 2012 8.646 8.646 8.388 8.554 1,564,361 -0.09(-1.06%)
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.