Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.888 8.922 8.804 8.888 8,280,397 +0.15(+1.66%)
Jun 28, 2012 8.569 8.756 8.562 8.742 5,516,588 +0.12(+1.37%)
Jun 27, 2012 8.472 8.673 8.451 8.624 5,531,661 +0.19(+2.22%)
Jun 26, 2012 8.347 8.493 8.326 8.437 6,306,260 +0.12(+1.42%)
Jun 25, 2012 8.250 8.354 8.223 8.320 7,448,357 -0.05(-0.58%)
Jun 22, 2012 8.430 8.486 8.323 8.368 10,278,616 -0.03(-0.41%)
Jun 21, 2012 8.611 8.735 8.389 8.403 6,182,991 -0.22(-2.57%)
Jun 20, 2012 8.770 8.798 8.565 8.624 7,051,020 -0.17(-1.89%)
Jun 19, 2012 8.735 8.832 8.690 8.791 5,613,575 +0.08(+0.87%)
Jun 18, 2012 8.721 8.749 8.638 8.714 8,256,467 -0.03(-0.40%)
Jun 15, 2012 8.749 8.784 8.687 8.749 7,455,377 +0.01(+0.08%)
Jun 14, 2012 8.583 8.763 8.548 8.742 7,505,460 +0.19(+2.27%)
Jun 13, 2012 8.472 8.624 8.382 8.548 5,650,147 +0.01(+0.08%)
Jun 12, 2012 8.520 8.569 8.417 8.541 6,713,257 +0.02(+0.24%)
Jun 11, 2012 8.770 8.777 8.514 8.520 6,364,345 -0.17(-1.99%)
Jun 08, 2012 8.534 8.701 8.514 8.694 6,371,643 +0.13(+1.54%)
Jun 07, 2012 8.714 8.777 8.548 8.562 11,991,515 -0.06(-0.72%)
Jun 06, 2012 8.375 8.631 8.375 8.624 8,105,705 +0.30(+3.58%)
Jun 05, 2012 8.160 8.354 8.160 8.326 6,577,903 +0.14(+1.69%)
Jun 04, 2012 8.202 8.247 8.063 8.188 8,160,304 -0.01(-0.17%)
Jun 01, 2012 8.230 8.292 8.146 8.202 9,887,986 -0.17(-2.07%)
May 31, 2012 8.507 8.541 8.355 8.375 13,233,478 -0.16(-1.87%)
May 30, 2012 8.652 8.701 8.475 8.534 7,645,175 -0.20(-2.30%)
May 29, 2012 8.694 8.756 8.631 8.735 7,203,343 +0.04(+0.48%)
May 25, 2012 8.555 8.701 8.555 8.694 6,075,403 +0.12(+1.37%)
May 24, 2012 8.479 8.576 8.451 8.576 8,260,132 +0.12(+1.39%)
May 23, 2012 8.520 8.548 8.389 8.458 11,666,126 -0.15(-1.69%)
May 22, 2012 8.479 8.676 8.444 8.604 9,183,235 +0.13(+1.55%)
May 21, 2012 8.313 8.479 8.299 8.472 7,303,678 +0.19(+2.34%)
May 18, 2012 8.361 8.417 8.250 8.278 8,741,185 -0.02(-0.25%)
May 17, 2012 8.417 8.441 8.292 8.299 5,589,454 -0.10(-1.24%)
May 16, 2012 8.493 8.611 8.361 8.403 9,875,696 -0.04(-0.49%)
May 15, 2012 8.451 8.534 8.354 8.444 13,249,852 -0.02(-0.25%)
May 14, 2012 8.493 8.562 8.430 8.465 5,686,281 -0.10(-1.13%)
May 11, 2012 8.541 8.701 8.486 8.562 10,539,782 -0.01(-0.08%)
May 10, 2012 8.465 8.666 8.437 8.569 10,082,838 +0.24(+2.83%)
May 09, 2012 8.223 8.382 8.133 8.333 11,410,202 +0.01(+0.17%)
May 08, 2012 8.285 8.340 8.077 8.320 13,292,955 -0.04(-0.50%)
May 07, 2012 8.313 8.444 8.292 8.361 6,995,543 -0.01(-0.08%)
May 04, 2012 8.804 8.867 8.326 8.368 9,418,998 -0.09(-1.06%)
May 03, 2012 8.527 8.576 8.437 8.458 8,693,385 -0.07(-0.81%)
May 02, 2012 8.645 8.673 8.500 8.527 6,830,353 -0.19(-2.15%)
May 01, 2012 8.645 8.742 8.604 8.714 6,801,266 +0.04(+0.48%)
Apr 30, 2012 8.624 8.680 8.569 8.673 7,863,556 +0.05(+0.56%)
Apr 27, 2012 8.638 8.680 8.562 8.624 4,923,824 +0.02(+0.24%)
Apr 26, 2012 8.444 8.666 8.396 8.604 7,891,662 +0.14(+1.64%)
Apr 25, 2012 8.486 8.500 8.423 8.465 4,694,137 +0.06(+0.66%)
Apr 24, 2012 8.389 8.472 8.368 8.410 4,157,818 +0.06(+0.75%)
Apr 23, 2012 8.403 8.410 8.292 8.347 8,834,790 -0.15(-1.71%)
Apr 20, 2012 8.430 8.517 8.375 8.493 10,290,479 +0.10(+1.16%)
Apr 19, 2012 8.500 8.500 8.368 8.396 9,611,133 -0.09(-1.06%)
Apr 18, 2012 8.534 8.631 8.458 8.486 8,305,250 -0.06(-0.73%)
Apr 17, 2012 8.701 8.714 8.493 8.548 10,785,016 -0.07(-0.80%)
Apr 16, 2012 8.652 8.704 8.583 8.617 6,632,774 +0.03(+0.32%)
Apr 13, 2012 8.721 8.763 8.576 8.590 8,693,808 -0.18(-2.05%)
Apr 12, 2012 8.638 8.798 8.618 8.770 3,921,029 +0.12(+1.44%)
Apr 11, 2012 8.742 8.791 8.631 8.645 6,148,713 -0.01(-0.16%)
Apr 10, 2012 8.860 8.895 8.638 8.659 7,558,909 -0.25(-2.80%)
Apr 09, 2012 8.798 8.922 8.798 8.908 6,047,384 -0.04(-0.46%)
Apr 05, 2012 9.082 9.082 8.908 8.950 6,196,962 -0.17(-1.90%)
Apr 04, 2012 9.047 9.172 9.040 9.123 6,736,049 -0.06(-0.60%)
Apr 03, 2012 9.054 9.179 8.964 9.179 11,945,194 +0.15(+1.61%)
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.