Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.795 9.860 9.649 9.778 2,773,258 -0.00(-0.05%)
May 30, 2012 9.835 9.919 9.773 9.783 1,805,178 -0.13(-1.33%)
May 29, 2012 9.845 9.984 9.810 9.914 1,878,280 +0.14(+1.42%)
May 25, 2012 9.842 9.857 9.743 9.776 1,602,044 -0.10(-1.05%)
May 24, 2012 9.890 9.934 9.761 9.880 1,922,791 -0.02(-0.23%)
May 23, 2012 9.902 9.914 9.714 9.902 2,365,759 -0.08(-0.84%)
May 22, 2012 9.840 10.07 9.835 9.986 3,267,907 +0.07(+0.73%)
May 21, 2012 9.815 9.922 9.727 9.914 1,691,618 +0.20(+2.02%)
May 18, 2012 9.857 9.877 9.701 9.718 3,031,145 -0.04(-0.43%)
May 17, 2012 9.838 9.865 9.716 9.761 2,335,810 -0.04(-0.46%)
May 16, 2012 9.852 9.917 9.788 9.805 1,910,532 -0.05(-0.55%)
May 15, 2012 9.929 9.939 9.830 9.860 1,904,592 -0.07(-0.70%)
May 14, 2012 9.850 9.974 9.808 9.929 2,252,728 -0.04(-0.40%)
May 11, 2012 9.969 10.07 9.922 9.969 2,004,590 +0.06(+0.61%)
May 10, 2012 9.752 9.918 9.730 9.908 2,919,979 +0.20(+2.07%)
May 09, 2012 9.549 9.825 9.541 9.708 3,669,233 -0.02(-0.20%)
May 08, 2012 9.793 9.803 9.634 9.727 3,012,289 -0.11(-1.07%)
May 07, 2012 9.796 9.832 9.747 9.832 2,644,755 +0.01(+0.12%)
May 04, 2012 9.940 9.950 9.793 9.820 3,673,469 -0.18(-1.81%)
May 03, 2012 10.16 10.19 9.982 10.00 2,222,802 -0.15(-1.52%)
May 02, 2012 10.17 10.21 10.07 10.16 2,960,004 -0.09(-0.84%)
May 01, 2012 10.26 10.28 10.18 10.24 2,620,897 -0.00(-0.02%)
Apr 30, 2012 10.04 10.25 10.01 10.24 2,687,217 +0.15(+1.45%)
Apr 27, 2012 10.04 10.11 10.04 10.10 1,822,257 +0.09(+0.90%)
Apr 26, 2012 9.911 10.02 9.874 10.01 1,451,354 +0.12(+1.26%)
Apr 25, 2012 9.754 9.881 9.720 9.881 1,897,673 +0.21(+2.20%)
Apr 24, 2012 9.744 9.744 9.639 9.669 1,755,941 -0.07(-0.75%)
Apr 23, 2012 9.688 9.813 9.612 9.742 2,609,626 -0.01(-0.13%)
Apr 20, 2012 9.700 9.796 9.676 9.754 2,405,225 +0.12(+1.27%)
Apr 19, 2012 9.546 9.651 9.527 9.632 1,455,047 +0.06(+0.66%)
Apr 18, 2012 9.605 9.656 9.510 9.568 1,965,139 -0.04(-0.41%)
Apr 17, 2012 9.534 9.715 9.519 9.607 2,684,355 +0.17(+1.79%)
Apr 16, 2012 9.475 9.541 9.400 9.439 1,313,912 -0.02(-0.21%)
Apr 13, 2012 9.483 9.510 9.390 9.458 1,492,442 -0.05(-0.57%)
Apr 12, 2012 9.492 9.540 9.429 9.512 1,809,555 +0.04(+0.39%)
Apr 11, 2012 9.378 9.502 9.373 9.475 1,901,317 +0.11(+1.12%)
Apr 10, 2012 9.600 9.664 9.351 9.370 3,597,064 -0.31(-3.16%)
Apr 09, 2012 9.585 9.725 9.546 9.676 2,354,969 -0.01(-0.15%)
Apr 05, 2012 9.615 9.708 9.566 9.691 1,789,807 +0.03(+0.35%)
Apr 04, 2012 9.573 9.693 9.492 9.656 2,642,252 +0.00(+0.03%)
Apr 03, 2012 9.629 9.708 9.588 9.654 2,075,496 +0.01(+0.08%)
Apr 02, 2012 9.524 9.654 9.519 9.646 1,818,425 +0.15(+1.54%)
Mar 30, 2012 9.527 9.585 9.471 9.500 1,935,551 -0.01(-0.10%)
Mar 29, 2012 9.549 9.549 9.397 9.510 5,279,966 -0.06(-0.59%)
Mar 28, 2012 9.453 9.566 9.402 9.566 3,160,822 +0.12(+1.27%)
Mar 27, 2012 9.446 9.505 9.417 9.446 1,492,389 +0.02(+0.18%)
Mar 26, 2012 9.292 9.436 9.272 9.429 2,994,066 +0.15(+1.58%)
Mar 23, 2012 9.282 9.294 9.233 9.282 2,153,512 +0.00(+0.05%)
Mar 22, 2012 9.060 9.282 9.047 9.277 3,326,531 +0.10(+1.07%)
Mar 21, 2012 9.099 9.201 9.003 9.179 5,524,138 -0.11(-1.24%)
Mar 20, 2012 9.294 9.368 9.250 9.294 2,467,068 -0.07(-0.78%)
Mar 19, 2012 9.353 9.431 9.334 9.368 2,548,642 -0.01(-0.16%)
Mar 16, 2012 9.463 9.483 9.360 9.382 1,753,442 -0.06(-0.65%)
Mar 15, 2012 9.385 9.507 9.346 9.444 1,776,626 +0.01(+0.08%)
Mar 14, 2012 9.585 9.605 9.373 9.436 1,974,733 -0.15(-1.53%)
Mar 13, 2012 9.554 9.583 9.500 9.583 1,546,645 +0.06(+0.59%)
Mar 12, 2012 9.480 9.566 9.436 9.527 1,698,728 +0.01(+0.08%)
Mar 09, 2012 9.470 9.539 9.466 9.519 1,997,880 +0.08(+0.83%)
Mar 08, 2012 9.363 9.466 9.319 9.441 1,669,676 +0.12(+1.29%)
Mar 07, 2012 9.214 9.378 9.179 9.321 3,161,402 +0.08(+0.87%)
Mar 06, 2012 9.319 9.370 9.231 9.241 3,107,490 -0.20(-2.07%)
Mar 05, 2012 9.267 9.448 9.267 9.436 2,698,566 -0.03(-0.34%)
Mar 02, 2012 9.497 9.517 9.414 9.468 1,835,238 -0.02(-0.21%)
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.