Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.278 9.473 9.199 9.372 28,556,126 +0.09(+1.01%)
May 30, 2012 9.379 9.383 9.278 9.278 16,390,657 -0.17(-1.83%)
May 29, 2012 9.372 9.480 9.343 9.451 23,008,800 +0.19(+2.06%)
May 25, 2012 9.160 9.310 9.160 9.260 14,261,029 +0.07(+0.78%)
May 24, 2012 9.238 9.260 9.117 9.188 30,340,002 +0.03(+0.31%)
May 23, 2012 9.296 9.726 8.952 9.160 40,306,928 -0.24(-2.59%)
May 22, 2012 9.439 9.533 9.339 9.403 17,462,320 -0.05(-0.53%)
May 21, 2012 9.167 9.497 9.145 9.454 18,566,524 +0.31(+3.37%)
May 18, 2012 9.253 9.278 9.109 9.145 22,754,598 -0.05(-0.55%)
May 17, 2012 9.253 9.325 9.152 9.195 17,393,308 -0.07(-0.77%)
May 16, 2012 9.489 9.540 9.253 9.267 19,919,260 -0.17(-1.82%)
May 15, 2012 9.554 9.583 9.403 9.439 20,405,260 -0.11(-1.13%)
May 14, 2012 9.461 9.604 9.439 9.547 14,604,569 +0.00(+0.00%)
May 11, 2012 9.497 9.662 9.468 9.547 9,247,042 -0.01(-0.08%)
May 10, 2012 9.669 9.669 9.525 9.554 15,322,245 -0.04(-0.45%)
May 09, 2012 9.475 9.662 9.454 9.597 15,229,684 +0.01(+0.15%)
May 08, 2012 9.705 9.712 9.468 9.583 25,816,296 -0.17(-1.76%)
May 07, 2012 9.733 9.837 9.733 9.755 13,896,613 -0.05(-0.51%)
May 04, 2012 9.999 10.05 9.798 9.805 15,600,540 -0.24(-2.36%)
May 03, 2012 10.25 10.29 9.977 10.04 16,309,597 -0.19(-1.82%)
May 02, 2012 10.29 10.46 10.19 10.23 20,227,738 -0.04(-0.42%)
May 01, 2012 10.24 10.35 10.19 10.27 13,029,541 -0.02(-0.21%)
Apr 30, 2012 10.29 10.42 10.24 10.29 17,101,244 -0.07(-0.69%)
Apr 27, 2012 10.29 10.41 10.19 10.36 18,736,244 +0.11(+1.05%)
Apr 26, 2012 10.21 10.34 10.17 10.26 25,156,756 +0.00(+0.00%)
Apr 25, 2012 10.08 10.27 9.956 10.26 53,110,800 +0.68(+7.12%)
Apr 24, 2012 9.432 9.654 9.432 9.576 27,193,604 +0.10(+1.06%)
Apr 23, 2012 9.396 9.533 9.346 9.475 15,911,756 +0.02(+0.23%)
Apr 20, 2012 9.712 9.755 9.432 9.454 28,080,082 -0.25(-2.59%)
Apr 19, 2012 9.719 9.855 9.633 9.705 17,777,512 -0.01(-0.07%)
Apr 18, 2012 9.776 9.791 9.676 9.712 12,552,155 -0.11(-1.17%)
Apr 17, 2012 9.784 9.891 9.741 9.827 13,150,058 +0.09(+0.96%)
Apr 16, 2012 9.791 9.819 9.683 9.733 17,494,212 -0.01(-0.07%)
Apr 13, 2012 9.805 9.859 9.741 9.741 15,897,126 -0.11(-1.09%)
Apr 12, 2012 9.769 9.905 9.712 9.848 15,659,988 +0.14(+1.48%)
Apr 11, 2012 9.719 9.762 9.647 9.705 16,155,852 +0.10(+1.05%)
Apr 10, 2012 9.690 9.791 9.540 9.604 23,918,988 -0.06(-0.67%)
Apr 09, 2012 9.576 9.733 9.511 9.669 16,932,066 -0.04(-0.44%)
Apr 05, 2012 9.784 9.819 9.683 9.712 13,705,341 -0.11(-1.17%)
Apr 04, 2012 9.870 9.927 9.755 9.827 21,827,546 -0.12(-1.23%)
Apr 03, 2012 9.977 10.05 9.884 9.949 20,303,320 -0.02(-0.22%)
Apr 02, 2012 10.06 10.08 9.898 9.970 22,596,518 -0.13(-1.28%)
Mar 30, 2012 10.11 10.16 9.963 10.10 22,410,426 +0.04(+0.36%)
Mar 29, 2012 9.992 10.07 9.905 10.06 24,658,630 +0.01(+0.07%)
Mar 28, 2012 10.19 10.24 9.970 10.06 22,861,510 -0.14(-1.34%)
Mar 27, 2012 10.33 10.43 10.19 10.19 22,092,026 -0.14(-1.39%)
Mar 26, 2012 10.17 10.36 10.04 10.34 22,447,204 +0.28(+2.78%)
Mar 23, 2012 9.913 10.08 9.877 10.06 19,421,450 +0.11(+1.15%)
Mar 22, 2012 9.956 10.04 9.877 9.941 24,016,864 -0.05(-0.50%)
Mar 21, 2012 10.07 10.12 9.992 9.992 20,229,530 -0.09(-0.85%)
Mar 20, 2012 10.20 10.23 10.01 10.08 31,479,004 -0.16(-1.61%)
Mar 19, 2012 10.24 10.33 10.13 10.24 26,149,550 -0.04(-0.35%)
Mar 16, 2012 10.24 10.31 10.13 10.28 35,493,532 +0.09(+0.92%)
Mar 15, 2012 10.06 10.21 10.04 10.19 24,467,002 +0.11(+1.07%)
Mar 14, 2012 9.992 10.08 9.920 10.08 40,340,792 +0.11(+1.08%)
Mar 13, 2012 9.784 9.992 9.762 9.970 33,285,454 +0.32(+3.35%)
Mar 12, 2012 9.533 9.654 9.504 9.647 23,406,900 +0.11(+1.20%)
Mar 09, 2012 9.654 9.712 9.504 9.533 25,226,690 -0.09(-0.89%)
Mar 08, 2012 9.454 9.640 9.439 9.619 28,782,558 +0.32(+3.47%)
Mar 07, 2012 9.224 9.389 9.188 9.296 25,108,950 +0.11(+1.21%)
Mar 06, 2012 9.124 9.210 9.109 9.185 27,548,818 -0.05(-0.58%)
Mar 05, 2012 9.274 9.335 9.167 9.238 24,159,606 -0.08(-0.85%)
Mar 02, 2012 9.317 9.368 9.289 9.317 33,393,928 +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.